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
Transact Tech Inc
(NQ:
TACT
)
3.925
-0.035 (-0.88%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 6, 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 06, 2024
4.000
4.000
3.900
3.925
6,506
-0.04(-0.88%)
Jun 05, 2024
3.920
4.000
3.850
3.960
9,145
+0.11(+2.86%)
Jun 04, 2024
3.980
4.020
3.840
3.850
10,005
-0.20(-4.94%)
Jun 03, 2024
3.750
4.100
3.740
4.050
118,076
+0.50(+14.08%)
May 31, 2024
3.540
3.650
3.490
3.550
25,929
+0.09(+2.60%)
May 30, 2024
3.721
3.721
3.350
3.460
17,517
-0.17(-4.68%)
May 29, 2024
3.350
3.630
3.350
3.630
29,004
+0.29(+8.68%)
May 28, 2024
3.420
3.440
3.321
3.340
19,514
-0.09(-2.62%)
May 24, 2024
3.510
3.545
3.420
3.430
12,805
-0.07(-2.00%)
May 23, 2024
3.500
3.571
3.400
3.500
16,014
-0.06(-1.69%)
May 22, 2024
3.540
3.560
3.500
3.560
14,539
+0.00(+0.00%)
May 21, 2024
3.550
3.590
3.450
3.560
25,351
+0.04(+1.14%)
May 20, 2024
3.770
3.770
3.520
3.520
29,654
-0.23(-6.13%)
May 17, 2024
3.750
3.890
3.750
3.750
20,299
+0.00(+0.00%)
May 16, 2024
3.760
3.810
3.750
3.750
3,201
-0.02(-0.66%)
May 15, 2024
3.800
3.840
3.750
3.775
10,982
-0.02(-0.66%)
May 14, 2024
3.700
3.830
3.700
3.800
27,187
+0.10(+2.70%)
May 13, 2024
3.800
3.805
3.700
3.700
9,690
-0.14(-3.65%)
May 10, 2024
3.740
3.870
3.740
3.840
41,959
+0.05(+1.32%)
May 09, 2024
3.840
3.844
3.705
3.790
26,617
-0.08(-2.07%)
May 08, 2024
3.720
3.890
3.700
3.870
120,097
-0.05(-1.28%)
May 07, 2024
4.480
4.480
3.900
3.920
114,714
-1.23(-23.88%)
May 06, 2024
5.234
5.465
5.150
5.150
19,507
-0.03(-0.58%)
May 03, 2024
5.250
5.250
5.180
5.180
9,194
+0.00(+0.00%)
May 02, 2024
5.244
5.244
5.120
5.180
4,066
-0.04(-0.77%)
May 01, 2024
5.290
5.376
5.020
5.220
14,935
-0.13(-2.43%)
Apr 30, 2024
4.970
5.350
4.780
5.350
86,274
+0.44(+8.96%)
Apr 29, 2024
4.980
5.040
4.850
4.910
12,139
+0.01(+0.20%)
Apr 26, 2024
4.800
4.950
4.729
4.900
19,838
+0.17(+3.59%)
Apr 25, 2024
4.560
4.800
4.500
4.730
48,974
+0.06(+1.28%)
Apr 24, 2024
4.590
4.780
4.510
4.670
33,494
+0.12(+2.64%)
Apr 23, 2024
4.770
4.790
4.550
4.550
43,113
-0.26(-5.41%)
Apr 22, 2024
4.649
4.850
4.575
4.810
25,278
+0.16(+3.44%)
Apr 19, 2024
4.660
4.745
4.560
4.650
10,959
-0.01(-0.21%)
Apr 18, 2024
4.710
4.814
4.530
4.660
23,137
-0.12(-2.51%)
Apr 17, 2024
4.850
4.900
4.780
4.780
3,688
-0.11(-2.25%)
Apr 16, 2024
4.880
4.990
4.800
4.890
12,416
+0.07(+1.45%)
Apr 15, 2024
4.810
4.890
4.810
4.820
9,190
+0.01(+0.21%)
Apr 12, 2024
4.940
4.940
4.800
4.810
4,421
-0.11(-2.24%)
Apr 11, 2024
4.811
4.920
4.811
4.920
5,245
+0.02(+0.41%)
Apr 10, 2024
4.855
4.920
4.855
4.900
9,448
-0.01(-0.20%)
Apr 09, 2024
4.910
4.974
4.910
4.910
7,235
+0.01(+0.20%)
Apr 08, 2024
4.940
5.030
4.900
4.900
18,955
-0.01(-0.20%)
Apr 05, 2024
4.900
4.940
4.850
4.910
20,123
-0.06(-1.21%)
Apr 04, 2024
5.000
5.030
4.920
4.970
17,498
+0.05(+1.02%)
Apr 03, 2024
5.020
5.040
4.850
4.920
24,674
-0.04(-0.81%)
Apr 02, 2024
4.950
4.970
4.800
4.960
38,170
-0.06(-1.20%)
Apr 01, 2024
5.240
5.240
4.950
5.020
28,962
-0.22(-4.20%)
Mar 28, 2024
5.330
5.410
5.240
5.240
39,928
-0.10(-1.87%)
Mar 27, 2024
5.380
5.380
5.300
5.340
5,743
+0.04(+0.75%)
Mar 26, 2024
5.310
5.520
5.300
5.300
9,277
+0.00(+0.00%)
Mar 25, 2024
5.400
5.400
5.300
5.300
8,310
-0.14(-2.57%)
Mar 22, 2024
5.560
5.610
5.300
5.440
13,906
-0.11(-1.98%)
Mar 21, 2024
5.390
5.859
5.390
5.550
16,942
-0.02(-0.36%)
Mar 20, 2024
5.330
5.625
5.220
5.570
18,296
+0.32(+6.10%)
Mar 19, 2024
5.300
5.400
5.230
5.250
24,862
-0.05(-0.94%)
Mar 18, 2024
5.150
5.580
4.955
5.300
44,860
+0.25(+4.95%)
Mar 15, 2024
5.250
5.250
5.045
5.050
43,767
-0.36(-6.65%)
Mar 14, 2024
5.750
5.827
5.400
5.410
42,969
-0.47(-7.99%)
Mar 13, 2024
6.510
6.510
5.555
5.880
90,858
-0.99(-14.41%)
Mar 12, 2024
6.980
7.130
6.620
6.870
45,107
-0.06(-0.87%)
Mar 11, 2024
6.820
6.940
6.760
6.930
4,673
+0.03(+0.43%)
Mar 08, 2024
6.460
6.900
6.460
6.900
16,227
+0.29(+4.47%)
Mar 07, 2024
6.450
6.699
6.450
6.605
23,214
+0.15(+2.24%)
Mar 06, 2024
6.500
6.637
6.420
6.460
8,038
-0.04(-0.62%)
Mar 05, 2024
6.550
6.590
6.370
6.500
4,749
-0.07(-1.07%)
Mar 04, 2024
6.620
6.630
6.380
6.570
10,442
-0.07(-1.05%)
Mar 01, 2024
6.790
6.950
6.560
6.640
20,258
-0.16(-2.35%)
Feb 29, 2024
7.080
7.080
6.800
6.800
13,779
-0.03(-0.44%)
Feb 28, 2024
7.040
7.040
6.801
6.830
9,265
-0.15(-2.15%)
Feb 27, 2024
7.058
7.058
6.980
6.980
7,947
-0.09(-1.27%)
Feb 26, 2024
7.140
7.250
7.020
7.070
18,832
-0.09(-1.26%)
Feb 23, 2024
7.180
7.180
6.887
7.160
27,732
-0.01(-0.14%)
Feb 22, 2024
7.290
7.290
7.070
7.170
6,650
-0.05(-0.69%)
Feb 21, 2024
7.310
7.310
7.150
7.220
8,663
-0.15(-2.04%)
Feb 20, 2024
7.270
7.380
7.182
7.370
24,246
-0.01(-0.14%)
Feb 16, 2024
7.510
7.510
7.200
7.380
34,567
-0.10(-1.34%)
Feb 15, 2024
7.570
7.570
7.450
7.480
5,269
-0.01(-0.13%)
Feb 14, 2024
7.420
7.536
7.400
7.490
14,247
+0.07(+0.94%)
Feb 13, 2024
7.630
7.630
7.410
7.420
30,421
-0.24(-3.07%)
Feb 12, 2024
7.680
7.860
7.600
7.655
9,476
-0.04(-0.46%)
Feb 09, 2024
7.630
7.710
7.550
7.690
4,277
+0.04(+0.52%)
Feb 08, 2024
7.677
7.677
7.590
7.650
4,141
+0.06(+0.79%)
Feb 07, 2024
7.530
7.646
7.480
7.590
9,501
+0.02(+0.26%)
Feb 06, 2024
7.470
7.580
7.470
7.570
4,317
+0.04(+0.53%)
Feb 05, 2024
7.510
7.540
7.400
7.530
8,902
-0.05(-0.66%)
Feb 02, 2024
7.650
7.665
7.500
7.580
11,573
-0.06(-0.79%)
Feb 01, 2024
7.680
7.764
7.550
7.640
27,393
-0.02(-0.26%)
Jan 31, 2024
7.790
7.790
7.660
7.660
4,076
-0.10(-1.29%)
Jan 30, 2024
7.600
7.850
7.600
7.760
18,115
+0.15(+1.97%)
Jan 29, 2024
7.640
7.800
7.580
7.610
8,862
-0.13(-1.68%)
Jan 26, 2024
7.810
7.830
7.710
7.740
4,781
-0.02(-0.26%)
Jan 25, 2024
7.900
7.900
7.697
7.760
33,786
-0.06(-0.77%)
Jan 24, 2024
7.800
7.965
7.660
7.820
37,483
+0.02(+0.26%)
Jan 23, 2024
7.680
7.960
7.680
7.800
27,217
+0.07(+0.91%)
Jan 22, 2024
7.680
7.800
7.640
7.730
31,627
+0.17(+2.25%)
Jan 19, 2024
7.550
7.640
7.540
7.560
62,385
+0.01(+0.13%)
Jan 18, 2024
7.490
7.555
7.490
7.550
16,224
+0.05(+0.67%)
Jan 17, 2024
7.500
7.540
7.463
7.500
12,573
+0.02(+0.27%)
Jan 16, 2024
7.480
7.529
7.480
7.480
19,604
+0.00(+0.00%)
Jan 12, 2024
7.460
7.550
7.460
7.480
8,624
+0.01(+0.13%)
Jan 11, 2024
7.430
7.540
7.430
7.470
17,409
+0.07(+0.95%)
Jan 10, 2024
7.540
7.570
7.400
7.400
28,207
-0.14(-1.86%)
Jan 09, 2024
7.580
7.580
7.470
7.540
18,442
+0.05(+0.67%)
Jan 08, 2024
7.590
7.590
7.440
7.490
35,532
-0.01(-0.13%)
Jan 05, 2024
7.350
7.680
7.350
7.500
80,140
+0.61(+8.85%)
Jan 04, 2024
6.890
6.893
6.850
6.890
34,683
-0.06(-0.86%)
Jan 03, 2024
6.830
7.030
6.830
6.950
19,888
+0.00(+0.00%)
Jan 02, 2024
6.980
7.036
6.919
6.950
8,285
-0.03(-0.43%)
Dec 29, 2023
7.050
7.139
6.970
6.980
8,055
-0.07(-0.99%)
Dec 28, 2023
7.010
7.120
7.000
7.050
27,007
+0.04(+0.57%)
Dec 27, 2023
7.110
7.139
7.000
7.010
11,473
-0.04(-0.57%)
Dec 26, 2023
7.010
7.106
7.000
7.050
27,369
+0.04(+0.50%)
Dec 22, 2023
7.050
7.100
6.920
7.015
2,911
-0.02(-0.21%)
Dec 21, 2023
7.160
7.160
7.000
7.030
3,734
+0.08(+1.15%)
Dec 20, 2023
7.000
7.090
6.930
6.950
12,857
-0.04(-0.57%)
Dec 19, 2023
6.950
7.020
6.950
6.990
23,837
+0.08(+1.16%)
Dec 18, 2023
6.930
7.000
6.870
6.910
21,487
-0.08(-1.14%)
Dec 15, 2023
7.010
7.010
6.820
6.990
31,482
-0.02(-0.29%)
Dec 14, 2023
7.020
7.050
6.980
7.010
16,843
-0.01(-0.14%)
Dec 13, 2023
6.980
7.040
6.980
7.020
5,934
+0.07(+1.01%)
Dec 12, 2023
7.020
7.045
6.950
6.950
13,442
+0.05(+0.72%)
Dec 11, 2023
6.960
7.150
6.884
6.900
37,831
-0.04(-0.58%)
Dec 08, 2023
6.910
7.150
6.860
6.940
22,442
-0.06(-0.86%)
Dec 07, 2023
7.010
7.140
6.922
7.000
6,659
+0.00(+0.00%)
Dec 06, 2023
6.850
7.056
6.760
7.000
21,934
+0.15(+2.19%)
Dec 05, 2023
6.870
6.940
6.790
6.850
9,258
+0.13(+1.93%)
Dec 04, 2023
6.880
6.880
6.700
6.720
20,969
-0.17(-2.47%)
Dec 01, 2023
6.750
6.970
6.750
6.890
11,585
+0.14(+2.07%)
Nov 30, 2023
7.007
7.059
6.750
6.750
11,344
-0.20(-2.88%)
Nov 29, 2023
7.070
7.070
6.950
6.950
17,455
-0.12(-1.70%)
Nov 28, 2023
6.950
7.090
6.950
7.070
30,648
+0.09(+1.29%)
Nov 27, 2023
6.980
7.200
6.960
6.980
10,139
-0.07(-1.06%)
Nov 24, 2023
6.830
7.080
6.830
7.055
4,566
+0.21(+2.99%)
Nov 22, 2023
6.950
6.970
6.750
6.850
17,242
+0.10(+1.48%)
Nov 21, 2023
7.020
7.020
6.700
6.750
16,522
-0.18(-2.60%)
Nov 20, 2023
7.190
7.190
6.650
6.930
36,519
+0.00(+0.00%)
Nov 17, 2023
6.900
7.110
6.810
6.930
30,213
+0.04(+0.58%)
Nov 16, 2023
6.740
6.900
6.740
6.890
8,088
+0.06(+0.88%)
Nov 15, 2023
6.870
6.870
6.770
6.830
45,620
+0.02(+0.29%)
Nov 14, 2023
6.630
6.910
6.520
6.810
58,944
+0.25(+3.81%)
Nov 13, 2023
6.760
6.760
6.400
6.560
28,350
-0.20(-2.96%)
Nov 10, 2023
6.380
6.810
6.280
6.760
32,563
+0.60(+9.74%)
Nov 09, 2023
6.020
6.310
6.020
6.160
11,727
+0.14(+2.33%)
Nov 08, 2023
6.020
6.096
6.020
6.020
19,613
+0.00(+0.00%)
Nov 07, 2023
5.950
6.050
5.950
6.020
11,153
+0.09(+1.52%)
Nov 06, 2023
6.090
6.100
5.851
5.930
18,196
-0.05(-0.84%)
Nov 03, 2023
6.110
6.200
5.980
5.980
13,826
-0.04(-0.66%)
Nov 02, 2023
5.890
6.091
5.890
6.020
14,107
+0.06(+1.01%)
Nov 01, 2023
5.760
6.090
5.760
5.960
12,686
+0.10(+1.71%)
Oct 31, 2023
6.170
6.170
5.840
5.860
6,340
-0.13(-2.17%)
Oct 30, 2023
6.070
6.170
5.953
5.990
6,742
-0.02(-0.33%)
Oct 27, 2023
6.020
6.120
5.980
6.010
7,087
+0.15(+2.56%)
Oct 26, 2023
5.920
6.087
5.850
5.860
48,779
+0.02(+0.34%)
Oct 25, 2023
6.100
6.110
5.840
5.840
22,345
-0.10(-1.68%)
Oct 24, 2023
5.900
6.110
5.900
5.940
7,306
+0.04(+0.68%)
Oct 23, 2023
5.990
6.050
5.880
5.900
19,608
-0.16(-2.64%)
Oct 20, 2023
6.150
6.150
6.029
6.060
8,055
-0.08(-1.30%)
Oct 19, 2023
6.200
6.200
6.110
6.140
3,978
+0.08(+1.32%)
Oct 18, 2023
6.310
6.306
5.980
6.060
48,271
-0.17(-2.73%)
Oct 17, 2023
6.100
6.280
6.060
6.230
15,192
+0.25(+4.18%)
Oct 16, 2023
6.060
6.179
5.971
5.980
31,060
-0.11(-1.81%)
Oct 13, 2023
6.200
6.200
6.050
6.090
11,341
-0.32(-4.99%)
Oct 12, 2023
6.470
6.490
6.210
6.410
12,249
+0.00(+0.00%)
Oct 11, 2023
6.810
6.810
6.410
6.410
10,939
-0.27(-4.04%)
Oct 10, 2023
6.760
6.760
6.660
6.680
12,489
-0.08(-1.18%)
Oct 09, 2023
6.550
6.860
6.400
6.760
46,472
+0.43(+6.79%)
Oct 06, 2023
6.270
6.450
6.270
6.330
10,502
-0.01(-0.16%)
Oct 05, 2023
6.260
6.395
6.250
6.340
17,385
+0.08(+1.28%)
Oct 04, 2023
6.250
6.451
6.200
6.260
7,254
-0.02(-0.32%)
Oct 03, 2023
6.390
6.390
6.219
6.280
21,948
-0.21(-3.24%)
Oct 02, 2023
6.410
6.490
6.322
6.490
10,832
+0.07(+1.09%)
Sep 29, 2023
6.490
6.490
6.260
6.420
5,468
+0.03(+0.47%)
Sep 28, 2023
6.500
6.530
6.250
6.390
14,703
-0.06(-0.93%)
Sep 27, 2023
6.450
6.500
6.380
6.450
12,933
+0.12(+1.90%)
Sep 26, 2023
6.490
6.560
6.330
6.330
12,113
-0.14(-2.16%)
Sep 25, 2023
6.480
6.600
6.468
6.470
13,217
-0.01(-0.15%)
Sep 22, 2023
6.630
6.680
6.420
6.480
10,678
+0.05(+0.70%)
Sep 21, 2023
6.480
6.769
6.300
6.435
188,586
-0.23(-3.38%)
Sep 20, 2023
6.640
6.685
6.480
6.660
6,282
+0.01(+0.15%)
Sep 19, 2023
6.580
6.650
6.400
6.650
14,010
+0.08(+1.22%)
Sep 18, 2023
6.470
6.700
6.460
6.570
19,019
+0.17(+2.66%)
Sep 15, 2023
6.800
6.936
6.290
6.400
73,994
-0.49(-7.11%)
Sep 14, 2023
6.950
7.070
6.810
6.890
7,914
+0.04(+0.58%)
Sep 13, 2023
6.920
6.995
6.810
6.850
13,518
+0.00(+0.00%)
Sep 12, 2023
6.890
7.000
6.800
6.850
18,171
-0.05(-0.72%)
Sep 11, 2023
7.180
7.180
6.850
6.900
30,219
-0.11(-1.57%)
Sep 08, 2023
7.190
7.190
6.970
7.010
19,604
-0.14(-1.96%)
Sep 07, 2023
7.250
7.300
7.150
7.150
9,340
-0.26(-3.51%)
Sep 06, 2023
7.230
7.410
7.175
7.410
8,547
+0.10(+1.37%)
Sep 05, 2023
7.270
7.399
7.030
7.310
22,177
+0.04(+0.55%)
Sep 01, 2023
7.250
7.485
7.220
7.270
16,969
+0.12(+1.68%)
Aug 31, 2023
7.240
7.297
7.090
7.150
16,450
+0.01(+0.14%)
Aug 30, 2023
6.920
7.310
6.920
7.140
14,529
+0.14(+2.00%)
Aug 29, 2023
7.030
7.100
6.885
7.000
15,668
+0.04(+0.57%)
Aug 28, 2023
6.810
6.990
6.810
6.960
35,259
+0.16(+2.35%)
Aug 25, 2023
6.900
6.900
6.685
6.800
28,400
-0.16(-2.30%)
Aug 24, 2023
7.215
7.215
6.820
6.960
26,481
-0.27(-3.73%)
Aug 23, 2023
6.930
7.290
6.930
7.230
14,154
+0.30(+4.33%)
Aug 22, 2023
7.150
7.290
6.930
6.930
11,034
+0.02(+0.29%)
Aug 21, 2023
6.990
7.120
6.910
6.910
14,806
+0.00(+0.00%)
Aug 18, 2023
7.000
7.010
6.910
6.910
3,147
-0.17(-2.40%)
Aug 17, 2023
7.080
7.202
6.950
7.080
46,337
+0.00(+0.00%)
Aug 16, 2023
7.290
7.290
7.010
7.080
22,092
-0.32(-4.32%)
Aug 15, 2023
7.320
7.540
7.301
7.400
9,298
+0.01(+0.14%)
Aug 14, 2023
7.380
7.640
7.200
7.390
35,547
-0.01(-0.14%)
Aug 11, 2023
7.390
7.576
7.288
7.400
19,618
+0.09(+1.23%)
Aug 10, 2023
7.900
7.990
7.200
7.310
46,803
-0.77(-9.53%)
Aug 09, 2023
7.920
8.220
7.900
8.080
27,503
+0.17(+2.15%)
Aug 08, 2023
7.700
8.210
7.700
7.910
21,829
+0.26(+3.40%)
Aug 07, 2023
7.580
7.830
7.570
7.650
12,143
+0.07(+0.92%)
Aug 04, 2023
7.780
7.960
7.550
7.580
24,447
-0.11(-1.43%)
Aug 03, 2023
7.820
7.898
7.550
7.690
14,863
-0.06(-0.77%)
Aug 02, 2023
8.030
8.030
7.600
7.750
12,244
-0.07(-0.90%)
Aug 01, 2023
8.000
8.300
7.670
7.820
16,123
-0.16(-2.01%)
Jul 31, 2023
8.090
8.443
7.920
7.980
23,507
-0.21(-2.56%)
Jul 28, 2023
8.190
8.230
7.910
8.190
11,235
-0.03(-0.36%)
Jul 27, 2023
8.720
8.720
8.020
8.220
8,276
-0.51(-5.84%)
Jul 26, 2023
8.690
8.800
8.490
8.730
12,424
+0.14(+1.63%)
Jul 25, 2023
8.220
8.740
8.210
8.590
18,643
+0.37(+4.50%)
Jul 24, 2023
8.210
8.295
7.760
8.220
34,878
-0.19(-2.26%)
Jul 21, 2023
8.670
8.690
8.200
8.410
10,006
-0.24(-2.77%)
Jul 20, 2023
8.780
8.882
8.575
8.650
8,956
-0.37(-4.10%)
Jul 19, 2023
9.040
9.040
8.810
9.020
11,236
-0.02(-0.22%)
Jul 18, 2023
8.640
9.060
8.550
9.040
14,843
+0.34(+3.91%)
Jul 17, 2023
8.570
8.700
8.200
8.700
21,961
+0.24(+2.84%)
Jul 14, 2023
9.070
9.070
8.400
8.460
36,006
-0.62(-6.83%)
Jul 13, 2023
9.120
9.120
8.900
9.080
7,575
-0.01(-0.11%)
Jul 12, 2023
9.090
9.267
8.730
9.090
17,753
+0.14(+1.56%)
Jul 11, 2023
9.000
9.320
8.930
8.950
23,178
+0.04(+0.45%)
Jul 10, 2023
8.990
9.284
8.810
8.910
83,407
+0.21(+2.41%)
Jul 07, 2023
8.220
8.970
8.210
8.700
23,236
+0.24(+2.84%)
Jul 06, 2023
8.930
8.930
8.280
8.460
18,570
-0.46(-5.21%)
Jul 05, 2023
8.780
9.081
8.730
8.925
19,600
-0.07(-0.83%)
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.