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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
3.450
3.565
3.400
3.470
332,206
+0.05(+1.46%)
May 30, 2024
3.272
3.474
3.233
3.420
481,227
+0.21(+6.44%)
May 29, 2024
3.262
3.267
3.114
3.213
325,512
-0.03(-0.91%)
May 28, 2024
3.183
3.287
3.169
3.243
270,378
+0.07(+2.17%)
May 24, 2024
3.193
3.213
3.090
3.174
274,949
-0.02(-0.62%)
May 23, 2024
3.154
3.203
3.105
3.193
175,023
+0.05(+1.57%)
May 22, 2024
3.213
3.213
3.085
3.144
189,710
-0.06(-1.85%)
May 21, 2024
3.272
3.272
3.114
3.203
282,261
-0.07(-2.11%)
May 20, 2024
3.252
3.321
3.213
3.272
158,646
+0.00(+0.00%)
May 17, 2024
3.381
3.381
3.252
3.272
181,882
-0.11(-3.35%)
May 16, 2024
3.390
3.425
3.312
3.385
198,196
-0.03(-1.01%)
May 15, 2024
3.903
3.932
3.351
3.420
542,631
-0.43(-11.25%)
May 14, 2024
3.657
4.041
3.647
3.854
645,970
+0.27(+7.42%)
May 13, 2024
3.371
3.745
3.341
3.588
478,109
+0.22(+6.43%)
May 10, 2024
3.331
3.381
3.282
3.371
173,051
+0.07(+2.09%)
May 09, 2024
3.213
3.321
3.213
3.302
140,315
+0.07(+2.13%)
May 08, 2024
3.223
3.243
3.134
3.233
193,604
-0.02(-0.61%)
May 07, 2024
3.351
3.385
3.252
3.252
174,970
-0.09(-2.65%)
May 06, 2024
3.381
3.435
3.331
3.341
231,013
-0.02(-0.59%)
May 03, 2024
3.351
3.410
3.331
3.361
162,683
+0.04(+1.19%)
May 02, 2024
3.390
3.395
3.228
3.321
252,927
-0.03(-0.88%)
May 01, 2024
3.252
3.479
3.154
3.351
440,881
-0.14(-3.95%)
Apr 30, 2024
3.548
3.548
3.454
3.489
370,413
-0.11(-3.01%)
Apr 29, 2024
3.450
3.607
3.420
3.597
373,391
+0.18(+5.34%)
Apr 26, 2024
3.282
3.420
3.243
3.415
327,003
+0.13(+4.05%)
Apr 25, 2024
3.243
3.292
3.164
3.282
259,040
+0.00(+0.00%)
Apr 24, 2024
3.282
3.297
3.203
3.282
161,524
+0.00(+0.00%)
Apr 23, 2024
3.193
3.321
3.193
3.282
251,787
+0.10(+3.10%)
Apr 22, 2024
3.095
3.203
2.957
3.183
430,249
+0.14(+4.53%)
Apr 19, 2024
2.967
3.149
2.957
3.045
336,480
+0.06(+1.98%)
Apr 18, 2024
3.016
3.050
2.957
2.986
317,259
+0.00(+0.00%)
Apr 17, 2024
3.065
3.080
2.962
2.986
284,121
-0.08(-2.57%)
Apr 16, 2024
3.095
3.134
3.045
3.065
224,632
-0.08(-2.51%)
Apr 15, 2024
3.203
3.223
3.085
3.144
364,598
+0.00(+0.00%)
Apr 12, 2024
3.252
3.252
3.110
3.144
421,376
-0.13(-3.92%)
Apr 11, 2024
3.410
3.410
3.243
3.272
371,280
-0.01(-0.30%)
Apr 10, 2024
3.341
3.341
3.238
3.282
423,230
-0.14(-4.03%)
Apr 09, 2024
3.469
3.479
3.341
3.420
411,848
+0.06(+1.76%)
Apr 08, 2024
3.450
3.568
3.346
3.361
317,346
-0.06(-1.73%)
Apr 05, 2024
3.381
3.514
3.351
3.420
645,532
+0.05(+1.46%)
Apr 04, 2024
3.321
3.499
3.312
3.371
460,180
+0.09(+2.70%)
Apr 03, 2024
3.312
3.351
3.223
3.282
377,960
-0.07(-2.06%)
Apr 02, 2024
3.499
3.499
3.222
3.351
701,302
-0.18(-5.16%)
Apr 01, 2024
3.499
3.637
3.450
3.533
628,379
+0.06(+1.85%)
Mar 28, 2024
3.933
4.012
3.469
3.469
1,635,332
-0.43(-11.11%)
Mar 27, 2024
3.696
3.903
3.676
3.903
402,221
+0.25(+6.74%)
Mar 26, 2024
3.597
3.723
3.543
3.657
423,983
+0.14(+3.92%)
Mar 25, 2024
3.558
3.627
3.499
3.519
271,761
-0.04(-1.11%)
Mar 22, 2024
3.617
3.617
3.528
3.558
239,514
-0.08(-2.17%)
Mar 21, 2024
3.647
3.647
3.558
3.637
286,497
-0.01(-0.27%)
Mar 20, 2024
3.499
3.691
3.414
3.647
556,952
+0.17(+4.82%)
Mar 19, 2024
3.548
3.548
3.440
3.479
257,321
-0.07(-1.94%)
Mar 18, 2024
3.558
3.568
3.469
3.548
291,132
+0.03(+0.84%)
Mar 15, 2024
3.528
3.617
3.430
3.519
2,062,004
-0.01(-0.28%)
Mar 14, 2024
3.588
3.913
3.499
3.528
528,956
-0.02(-0.56%)
Mar 13, 2024
3.617
3.664
3.519
3.548
384,767
-0.07(-1.91%)
Mar 12, 2024
3.775
3.775
3.597
3.617
524,593
-0.14(-3.80%)
Mar 11, 2024
3.893
3.893
3.745
3.760
478,722
-0.14(-3.66%)
Mar 08, 2024
4.090
4.090
3.883
3.903
419,053
-0.12(-2.94%)
Mar 07, 2024
4.021
4.149
4.011
4.021
410,390
+0.06(+1.49%)
Mar 06, 2024
4.167
4.235
3.904
3.962
650,107
-0.17(-4.01%)
Mar 05, 2024
4.381
4.381
4.128
4.128
343,810
-0.18(-4.29%)
Mar 04, 2024
4.605
4.605
4.313
4.313
607,561
-0.26(-5.74%)
Mar 01, 2024
4.702
4.721
4.507
4.575
473,520
-0.10(-2.08%)
Feb 29, 2024
4.712
4.809
4.614
4.673
276,727
+0.02(+0.52%)
Feb 28, 2024
4.867
4.872
4.624
4.648
661,183
-0.49(-9.56%)
Feb 27, 2024
5.296
5.354
5.101
5.140
409,287
-0.06(-1.12%)
Feb 26, 2024
5.091
5.230
5.043
5.198
209,555
+0.09(+1.71%)
Feb 23, 2024
5.189
5.208
5.043
5.111
189,238
-0.09(-1.69%)
Feb 22, 2024
5.062
5.276
4.995
5.198
211,208
+0.11(+2.10%)
Feb 21, 2024
5.218
5.218
5.062
5.091
167,240
-0.13(-2.43%)
Feb 20, 2024
5.228
5.288
5.121
5.218
257,094
-0.10(-1.83%)
Feb 16, 2024
5.354
5.461
5.286
5.315
222,220
-0.11(-1.97%)
Feb 15, 2024
5.228
5.481
5.228
5.422
281,349
+0.20(+3.92%)
Feb 14, 2024
5.043
5.237
5.013
5.218
171,051
+0.18(+3.68%)
Feb 13, 2024
5.189
5.219
4.994
5.033
395,182
-0.34(-6.34%)
Feb 12, 2024
5.121
5.471
5.121
5.374
467,294
+0.27(+5.34%)
Feb 09, 2024
4.965
5.140
4.848
5.101
269,023
+0.18(+3.56%)
Feb 08, 2024
5.023
5.130
4.897
4.926
298,917
-0.08(-1.56%)
Feb 07, 2024
4.965
5.048
4.848
5.004
245,430
+0.08(+1.58%)
Feb 06, 2024
4.741
4.926
4.663
4.926
208,693
+0.19(+4.12%)
Feb 05, 2024
4.897
4.906
4.673
4.731
359,211
-0.21(-4.33%)
Feb 02, 2024
5.091
5.091
4.897
4.945
328,266
-0.13(-2.50%)
Feb 01, 2024
4.965
5.121
4.936
5.072
283,795
+0.18(+3.58%)
Jan 31, 2024
5.101
5.101
4.887
4.897
345,865
-0.18(-3.64%)
Jan 30, 2024
5.198
5.198
5.043
5.082
214,593
-0.12(-2.25%)
Jan 29, 2024
5.140
5.228
5.033
5.198
224,553
+0.10(+1.91%)
Jan 26, 2024
5.015
5.176
5.015
5.101
194,982
+0.10(+1.95%)
Jan 25, 2024
5.082
5.135
4.897
5.004
315,909
+0.01(+0.19%)
Jan 24, 2024
5.052
5.052
4.877
4.994
323,222
+0.03(+0.59%)
Jan 23, 2024
4.945
5.077
4.877
4.965
369,188
+0.11(+2.20%)
Jan 22, 2024
4.673
4.863
4.624
4.858
541,063
+0.23(+5.05%)
Jan 19, 2024
4.527
4.653
4.371
4.624
481,334
+0.14(+3.04%)
Jan 18, 2024
4.644
4.692
4.390
4.488
474,715
-0.17(-3.66%)
Jan 17, 2024
4.546
4.702
4.137
4.658
1,096,941
-0.40(-7.98%)
Jan 16, 2024
5.383
5.383
5.052
5.062
564,805
-0.32(-5.97%)
Jan 12, 2024
5.607
5.714
5.354
5.383
408,397
-0.16(-2.81%)
Jan 11, 2024
5.559
5.617
5.452
5.539
180,783
-0.05(-0.87%)
Jan 10, 2024
5.598
5.686
5.549
5.588
219,014
+0.00(+0.00%)
Jan 09, 2024
5.656
5.656
5.510
5.588
269,160
-0.10(-1.71%)
Jan 08, 2024
5.675
5.802
5.617
5.685
347,053
+0.08(+1.39%)
Jan 05, 2024
5.588
5.797
5.510
5.607
431,933
+0.01(+0.17%)
Jan 04, 2024
5.763
5.851
5.588
5.598
223,517
-0.16(-2.71%)
Jan 03, 2024
5.890
6.016
5.508
5.753
553,049
-0.16(-2.64%)
Jan 02, 2024
6.172
6.376
5.909
5.909
367,411
-0.26(-4.26%)
Dec 29, 2023
6.367
6.367
6.133
6.172
350,129
-0.18(-2.76%)
Dec 28, 2023
6.152
6.367
6.152
6.347
250,690
+0.18(+3.00%)
Dec 27, 2023
6.474
6.474
6.094
6.162
298,122
-0.24(-3.80%)
Dec 26, 2023
6.376
6.552
6.357
6.406
280,857
+0.07(+1.08%)
Dec 22, 2023
6.367
6.474
6.230
6.337
180,475
-0.08(-1.21%)
Dec 21, 2023
6.318
6.425
6.211
6.415
285,362
+0.22(+3.62%)
Dec 20, 2023
6.279
6.442
6.191
6.191
220,415
-0.16(-2.45%)
Dec 19, 2023
6.172
6.401
6.162
6.347
282,273
+0.17(+2.68%)
Dec 18, 2023
6.513
6.522
6.172
6.182
232,907
-0.32(-4.94%)
Dec 15, 2023
6.474
6.716
6.425
6.503
745,963
+0.12(+1.83%)
Dec 14, 2023
6.221
6.406
6.133
6.386
560,618
+0.29(+4.79%)
Dec 13, 2023
5.763
6.182
5.675
6.094
796,743
+0.27(+4.68%)
Dec 12, 2023
5.899
5.899
5.666
5.821
421,603
-0.11(-1.81%)
Dec 11, 2023
5.977
6.075
5.880
5.929
230,018
-0.05(-0.81%)
Dec 08, 2023
6.026
6.075
5.909
5.977
198,818
-0.08(-1.29%)
Dec 07, 2023
6.045
6.084
5.958
6.055
186,118
-0.01(-0.16%)
Dec 06, 2023
6.084
6.240
6.006
6.065
315,360
+0.01(+0.16%)
Dec 05, 2023
6.152
6.162
6.006
6.055
226,628
-0.11(-1.74%)
Dec 04, 2023
5.997
6.259
5.997
6.162
263,217
+0.11(+1.77%)
Dec 01, 2023
5.734
6.055
5.656
6.055
340,392
+0.28(+4.89%)
Nov 30, 2023
5.860
5.880
5.636
5.773
338,541
-0.08(-1.41%)
Nov 29, 2023
5.655
5.884
5.579
5.856
468,039
+0.24(+4.24%)
Nov 28, 2023
5.474
5.646
5.388
5.617
362,001
+0.17(+3.15%)
Nov 27, 2023
5.474
5.503
5.369
5.445
249,098
-0.02(-0.35%)
Nov 24, 2023
5.341
5.522
5.321
5.465
151,785
+0.10(+1.96%)
Nov 22, 2023
5.350
5.579
5.312
5.360
484,322
-0.04(-0.71%)
Nov 21, 2023
5.350
5.455
5.293
5.398
256,345
+0.04(+0.71%)
Nov 20, 2023
5.379
5.454
5.302
5.360
208,997
+0.03(+0.54%)
Nov 17, 2023
5.312
5.379
5.246
5.331
216,910
+0.11(+2.19%)
Nov 16, 2023
5.302
5.408
5.121
5.217
139,316
-0.07(-1.26%)
Nov 15, 2023
5.255
5.550
5.245
5.283
374,596
+0.10(+1.84%)
Nov 14, 2023
5.007
5.312
5.007
5.188
283,604
+0.30(+6.04%)
Nov 13, 2023
4.988
5.045
4.795
4.892
228,157
-0.08(-1.54%)
Nov 10, 2023
4.959
5.019
4.845
4.969
180,318
+0.01(+0.19%)
Nov 09, 2023
5.112
5.116
4.883
4.959
220,809
-0.12(-2.44%)
Nov 08, 2023
5.207
5.245
4.969
5.083
164,188
-0.17(-3.27%)
Nov 07, 2023
5.341
5.341
5.178
5.255
211,569
-0.10(-1.96%)
Nov 06, 2023
5.426
5.474
5.198
5.360
301,201
-0.04(-0.71%)
Nov 03, 2023
4.826
5.541
4.826
5.398
651,448
+0.62(+12.86%)
Nov 02, 2023
5.274
5.293
4.768
4.783
903,053
-0.43(-8.32%)
Nov 01, 2023
5.426
5.798
5.112
5.217
1,548,193
-1.52(-22.52%)
Oct 31, 2023
6.819
6.866
6.590
6.733
439,818
-0.01(-0.14%)
Oct 30, 2023
6.847
6.866
6.475
6.742
255,695
+0.04(+0.57%)
Oct 27, 2023
7.009
7.029
6.618
6.704
247,538
-0.26(-3.70%)
Oct 26, 2023
6.981
7.048
6.857
6.962
196,777
-0.04(-0.55%)
Oct 25, 2023
7.086
7.129
6.761
7.000
266,551
-0.07(-0.94%)
Oct 24, 2023
7.143
7.262
7.038
7.067
183,944
-0.04(-0.54%)
Oct 23, 2023
7.276
7.358
7.095
7.105
172,962
-0.18(-2.49%)
Oct 20, 2023
7.286
7.324
7.090
7.286
211,513
+0.00(+0.00%)
Oct 19, 2023
7.038
7.343
6.957
7.286
320,559
+0.29(+4.09%)
Oct 18, 2023
7.610
7.610
6.990
7.000
311,557
-0.61(-8.02%)
Oct 17, 2023
7.343
7.667
7.309
7.610
288,707
+0.25(+3.37%)
Oct 16, 2023
7.009
7.410
7.038
7.362
207,632
+0.40(+5.75%)
Oct 13, 2023
7.124
7.124
6.922
6.962
219,442
-0.15(-2.14%)
Oct 12, 2023
7.152
7.162
6.914
7.114
245,886
-0.01(-0.13%)
Oct 11, 2023
7.029
7.133
6.981
7.124
131,355
+0.12(+1.77%)
Oct 10, 2023
6.838
7.081
6.838
7.000
176,483
+0.14(+2.09%)
Oct 09, 2023
6.895
7.172
6.828
6.857
436,107
-0.04(-0.55%)
Oct 06, 2023
6.733
6.924
6.666
6.895
149,120
+0.14(+2.12%)
Oct 05, 2023
6.695
6.781
6.628
6.752
176,162
+0.08(+1.14%)
Oct 04, 2023
6.742
6.781
6.586
6.676
177,159
-0.05(-0.71%)
Oct 03, 2023
6.733
6.781
6.597
6.723
329,733
+0.00(+0.00%)
Oct 02, 2023
6.704
6.819
6.685
6.723
171,781
+0.04(+0.57%)
Sep 29, 2023
6.666
6.790
6.609
6.685
245,734
+0.09(+1.30%)
Sep 28, 2023
6.523
6.638
6.504
6.599
109,486
+0.08(+1.17%)
Sep 27, 2023
6.475
6.609
6.475
6.523
131,979
+0.06(+0.88%)
Sep 26, 2023
6.618
6.676
6.456
6.466
177,521
-0.19(-2.87%)
Sep 25, 2023
6.666
6.742
6.631
6.657
184,138
-0.05(-0.71%)
Sep 22, 2023
6.676
6.857
6.590
6.704
254,688
+0.06(+0.86%)
Sep 21, 2023
6.809
6.918
6.561
6.647
493,208
-0.16(-2.38%)
Sep 20, 2023
6.895
7.088
6.800
6.809
136,775
-0.10(-1.52%)
Sep 19, 2023
6.828
7.009
6.819
6.914
111,394
+0.08(+1.12%)
Sep 18, 2023
6.895
6.895
6.704
6.838
133,448
-0.06(-0.83%)
Sep 15, 2023
6.847
7.009
6.847
6.895
303,010
+0.06(+0.84%)
Sep 14, 2023
6.599
6.876
6.599
6.838
174,929
+0.29(+4.37%)
Sep 13, 2023
6.599
6.666
6.466
6.552
278,266
-0.05(-0.72%)
Sep 12, 2023
6.752
6.805
6.571
6.599
422,855
-0.12(-1.84%)
Sep 11, 2023
6.990
7.000
6.704
6.723
190,496
-0.20(-2.89%)
Sep 08, 2023
7.133
7.162
6.914
6.924
128,077
-0.21(-2.94%)
Sep 07, 2023
6.933
7.191
6.924
7.133
352,461
+0.11(+1.63%)
Sep 06, 2023
6.962
7.057
6.947
7.019
109,237
+0.04(+0.55%)
Sep 05, 2023
7.305
7.305
6.933
6.981
247,309
-0.32(-4.44%)
Sep 01, 2023
7.591
7.645
7.152
7.305
330,616
-0.26(-3.40%)
Aug 31, 2023
7.877
7.963
7.563
7.563
270,841
-0.37(-4.69%)
Aug 30, 2023
7.823
7.981
7.698
7.934
242,574
+0.11(+1.42%)
Aug 29, 2023
7.694
7.925
7.666
7.823
195,001
+0.13(+1.68%)
Aug 28, 2023
7.583
7.712
7.462
7.694
164,399
+0.23(+3.10%)
Aug 25, 2023
7.351
7.546
7.249
7.462
208,388
+0.19(+2.54%)
Aug 24, 2023
7.360
7.435
7.250
7.277
127,377
-0.04(-0.51%)
Aug 23, 2023
7.703
7.703
7.249
7.314
329,603
-0.39(-5.05%)
Aug 22, 2023
7.685
7.749
7.425
7.703
289,618
-0.33(-4.15%)
Aug 21, 2023
8.184
8.194
8.018
8.036
113,128
-0.16(-1.92%)
Aug 18, 2023
8.009
8.231
8.009
8.194
172,225
+0.14(+1.72%)
Aug 17, 2023
8.036
8.175
7.999
8.055
78,314
+0.05(+0.58%)
Aug 16, 2023
8.175
8.305
7.981
8.009
167,395
-0.17(-2.04%)
Aug 15, 2023
8.110
8.277
8.036
8.175
128,610
+0.03(+0.34%)
Aug 14, 2023
8.018
8.194
7.925
8.147
164,295
+0.18(+2.21%)
Aug 11, 2023
7.805
7.999
7.749
7.972
126,697
+0.16(+2.01%)
Aug 10, 2023
7.749
7.944
7.731
7.814
129,375
+0.07(+0.96%)
Aug 09, 2023
7.870
7.870
7.620
7.740
108,578
-0.10(-1.30%)
Aug 08, 2023
7.703
7.897
7.601
7.842
124,799
+0.06(+0.83%)
Aug 07, 2023
7.786
7.870
7.569
7.777
242,653
+0.02(+0.24%)
Aug 04, 2023
7.527
7.925
7.518
7.759
234,320
+0.25(+3.27%)
Aug 03, 2023
7.490
7.641
7.416
7.513
215,347
+0.01(+0.12%)
Aug 02, 2023
8.222
8.277
7.194
7.504
859,550
-1.16(-13.41%)
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.