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
Arcimoto Inc
(NQ:
FUV
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2023
1.560
1.580
1.500
1.540
118,095
+0.00(+0.00%)
Jul 28, 2023
1.490
1.540
1.490
1.540
57,237
+0.04(+2.67%)
Jul 27, 2023
1.570
1.570
1.487
1.500
61,047
-0.03(-1.96%)
Jul 26, 2023
1.490
1.580
1.480
1.530
128,906
+0.05(+3.38%)
Jul 25, 2023
1.470
1.550
1.470
1.480
102,939
+0.01(+0.68%)
Jul 24, 2023
1.410
1.480
1.410
1.470
46,622
+0.04(+2.80%)
Jul 21, 2023
1.490
1.490
1.410
1.430
74,191
-0.05(-3.38%)
Jul 20, 2023
1.490
1.490
1.410
1.480
83,349
+0.02(+1.37%)
Jul 19, 2023
1.460
1.500
1.420
1.460
64,201
-0.02(-1.35%)
Jul 18, 2023
1.470
1.520
1.450
1.480
99,159
+0.00(+0.00%)
Jul 17, 2023
1.500
1.500
1.450
1.480
54,668
+0.00(+0.00%)
Jul 14, 2023
1.520
1.566
1.460
1.480
150,122
-0.03(-1.99%)
Jul 13, 2023
1.530
1.530
1.480
1.510
69,821
+0.01(+0.67%)
Jul 12, 2023
1.450
1.500
1.410
1.500
87,189
+0.10(+7.14%)
Jul 11, 2023
1.440
1.440
1.400
1.400
45,953
-0.01(-0.71%)
Jul 10, 2023
1.450
1.450
1.400
1.410
79,745
-0.03(-2.08%)
Jul 07, 2023
1.410
1.450
1.400
1.440
66,335
+0.01(+0.70%)
Jul 06, 2023
1.480
1.480
1.370
1.430
143,212
-0.04(-2.72%)
Jul 05, 2023
1.530
1.530
1.450
1.470
118,091
-0.02(-1.34%)
Jul 03, 2023
1.460
1.550
1.460
1.490
74,086
+0.03(+2.05%)
Jun 30, 2023
1.450
1.490
1.420
1.460
93,904
-0.03(-2.01%)
Jun 29, 2023
1.530
1.580
1.450
1.490
97,466
-0.05(-3.25%)
Jun 28, 2023
1.460
1.600
1.440
1.540
95,546
+0.09(+6.21%)
Jun 27, 2023
1.440
1.480
1.420
1.450
83,183
-0.03(-2.03%)
Jun 26, 2023
1.460
1.480
1.440
1.480
91,340
+0.04(+2.78%)
Jun 23, 2023
1.500
1.520
1.440
1.440
81,032
-0.06(-4.00%)
Jun 22, 2023
1.520
1.520
1.440
1.500
133,012
-0.01(-0.66%)
Jun 21, 2023
1.570
1.610
1.510
1.510
117,483
-0.07(-4.43%)
Jun 20, 2023
1.610
1.640
1.560
1.580
97,584
-0.06(-3.66%)
Jun 16, 2023
1.600
1.650
1.560
1.640
223,131
+0.05(+3.14%)
Jun 15, 2023
1.570
1.650
1.560
1.590
190,836
+0.00(+0.00%)
Jun 14, 2023
1.600
1.650
1.580
1.590
144,683
-0.06(-3.64%)
Jun 13, 2023
1.620
1.700
1.620
1.650
132,698
+0.04(+2.48%)
Jun 12, 2023
1.590
1.700
1.510
1.610
323,181
-0.18(-10.06%)
Jun 09, 2023
1.800
1.850
1.765
1.790
78,912
-0.02(-1.10%)
Jun 08, 2023
1.720
1.850
1.720
1.810
122,942
+0.08(+4.62%)
Jun 07, 2023
1.690
1.750
1.680
1.730
99,076
+0.05(+2.98%)
Jun 06, 2023
1.650
1.700
1.600
1.680
74,233
+0.03(+1.82%)
Jun 05, 2023
1.650
1.680
1.620
1.650
75,027
+0.05(+3.12%)
Jun 02, 2023
1.570
1.660
1.570
1.600
104,384
+0.02(+1.27%)
Jun 01, 2023
1.580
1.590
1.550
1.580
21,837
+0.00(+0.00%)
May 31, 2023
1.600
1.600
1.540
1.580
31,280
-0.01(-0.63%)
May 30, 2023
1.580
1.600
1.550
1.590
84,923
+0.05(+3.25%)
May 26, 2023
1.460
1.540
1.440
1.540
56,802
+0.11(+7.69%)
May 25, 2023
1.460
1.510
1.420
1.430
44,554
-0.04(-2.72%)
May 24, 2023
1.500
1.530
1.460
1.470
51,973
-0.05(-3.29%)
May 23, 2023
1.570
1.610
1.510
1.520
45,230
-0.05(-3.49%)
May 22, 2023
1.540
1.580
1.500
1.575
101,534
+0.02(+1.61%)
May 19, 2023
1.550
1.550
1.490
1.550
35,484
+0.04(+2.65%)
May 18, 2023
1.540
1.540
1.490
1.510
49,795
-0.00(-0.33%)
May 17, 2023
1.510
1.530
1.500
1.515
27,171
+0.00(+0.33%)
May 16, 2023
1.510
1.570
1.500
1.510
33,743
-0.04(-2.58%)
May 15, 2023
1.510
1.570
1.510
1.550
40,405
-0.02(-1.27%)
May 12, 2023
1.640
1.640
1.550
1.570
22,533
-0.03(-1.88%)
May 11, 2023
1.630
1.650
1.585
1.600
34,560
-0.01(-0.62%)
May 10, 2023
1.640
1.660
1.560
1.610
75,444
-0.05(-3.01%)
May 09, 2023
1.660
1.670
1.580
1.660
81,534
+0.01(+0.61%)
May 08, 2023
1.600
1.700
1.567
1.650
148,602
+0.11(+7.14%)
May 05, 2023
1.510
1.550
1.490
1.540
21,635
+0.06(+4.05%)
May 04, 2023
1.510
1.527
1.460
1.480
29,219
-0.05(-3.27%)
May 03, 2023
1.530
1.580
1.530
1.530
62,107
+0.00(+0.00%)
May 02, 2023
1.550
1.550
1.450
1.530
37,323
-0.00(-0.33%)
May 01, 2023
1.500
1.550
1.470
1.535
48,958
+0.02(+1.66%)
Apr 28, 2023
1.430
1.550
1.418
1.510
75,045
+0.09(+6.34%)
Apr 27, 2023
1.310
1.440
1.300
1.420
75,693
+0.11(+8.40%)
Apr 26, 2023
1.360
1.390
1.300
1.310
54,536
-0.05(-3.68%)
Apr 25, 2023
1.440
1.440
1.350
1.360
87,895
-0.08(-5.56%)
Apr 24, 2023
1.480
1.530
1.400
1.440
51,817
-0.03(-2.04%)
Apr 21, 2023
1.430
1.500
1.380
1.470
92,338
+0.07(+5.00%)
Apr 20, 2023
1.360
1.438
1.350
1.400
88,482
+0.00(+0.00%)
Apr 19, 2023
1.590
1.590
1.400
1.400
126,921
-0.17(-10.83%)
Apr 18, 2023
1.580
1.670
1.510
1.570
146,676
-0.06(-3.98%)
Apr 17, 2023
1.840
1.840
1.620
1.635
204,487
-0.20(-10.66%)
Apr 14, 2023
1.840
1.890
1.800
1.830
158,424
+0.02(+1.10%)
Apr 13, 2023
1.760
1.830
1.730
1.810
177,412
+0.10(+5.85%)
Apr 12, 2023
1.700
1.794
1.630
1.710
170,453
+0.06(+3.64%)
Apr 11, 2023
1.530
1.680
1.496
1.650
135,053
+0.14(+9.27%)
Apr 10, 2023
1.470
1.530
1.441
1.510
90,048
+0.07(+4.86%)
Apr 06, 2023
1.400
1.490
1.380
1.440
64,713
+0.04(+2.86%)
Apr 05, 2023
1.440
1.440
1.360
1.400
53,892
-0.02(-1.41%)
Apr 04, 2023
1.430
1.440
1.390
1.420
42,652
-0.01(-0.70%)
Apr 03, 2023
1.430
1.440
1.380
1.430
68,097
+0.03(+2.14%)
Mar 31, 2023
1.390
1.420
1.360
1.400
84,386
+0.01(+0.72%)
Mar 30, 2023
1.450
1.507
1.320
1.390
155,028
-0.04(-2.80%)
Mar 29, 2023
1.400
1.454
1.370
1.430
80,728
+0.03(+2.14%)
Mar 28, 2023
1.380
1.427
1.370
1.400
54,182
-0.01(-0.71%)
Mar 27, 2023
1.410
1.430
1.370
1.410
45,980
+0.00(+0.00%)
Mar 24, 2023
1.370
1.420
1.330
1.410
47,747
+0.01(+0.71%)
Mar 23, 2023
1.400
1.460
1.380
1.400
100,598
-0.01(-0.71%)
Mar 22, 2023
1.370
1.460
1.340
1.410
165,352
+0.06(+4.44%)
Mar 21, 2023
1.280
1.367
1.260
1.350
120,791
+0.10(+8.00%)
Mar 20, 2023
1.360
1.360
1.240
1.250
110,001
-0.07(-5.30%)
Mar 17, 2023
1.500
1.500
1.320
1.320
230,770
-0.16(-10.81%)
Mar 16, 2023
1.400
1.480
1.380
1.480
112,363
+0.09(+6.47%)
Mar 15, 2023
1.520
1.520
1.350
1.390
253,726
-0.12(-7.95%)
Mar 14, 2023
1.620
1.640
1.510
1.510
197,079
-0.05(-3.21%)
Mar 13, 2023
1.610
1.640
1.540
1.560
173,132
-0.08(-4.88%)
Mar 10, 2023
1.700
1.710
1.610
1.640
181,248
-0.08(-4.65%)
Mar 09, 2023
1.730
1.770
1.720
1.720
69,280
-0.03(-1.71%)
Mar 08, 2023
1.750
1.770
1.700
1.750
120,264
-0.02(-1.13%)
Mar 07, 2023
1.800
1.810
1.720
1.770
109,485
-0.01(-0.56%)
Mar 06, 2023
1.830
1.910
1.770
1.780
218,920
-0.02(-1.11%)
Mar 03, 2023
1.720
1.840
1.710
1.800
286,679
+0.08(+4.65%)
Mar 02, 2023
1.730
1.740
1.680
1.720
259,804
-0.01(-0.58%)
Mar 01, 2023
1.760
1.770
1.710
1.730
91,830
-0.03(-1.70%)
Feb 28, 2023
1.710
1.770
1.682
1.760
135,482
+0.05(+2.92%)
Feb 27, 2023
1.760
1.770
1.680
1.710
124,461
+0.00(+0.00%)
Feb 24, 2023
1.840
1.840
1.666
1.710
440,649
-0.15(-8.06%)
Feb 23, 2023
1.970
1.970
1.800
1.860
268,408
-0.09(-4.62%)
Feb 22, 2023
1.910
1.950
1.800
1.950
263,919
+0.09(+4.84%)
Feb 21, 2023
1.960
1.970
1.840
1.860
371,527
-0.10(-5.10%)
Feb 17, 2023
1.990
1.990
1.910
1.960
316,949
-0.03(-1.51%)
Feb 16, 2023
2.120
2.120
1.950
1.990
445,610
-0.11(-5.24%)
Feb 15, 2023
2.090
2.150
2.040
2.100
331,917
+0.03(+1.45%)
Feb 14, 2023
2.020
2.100
1.950
2.070
327,065
+0.03(+1.47%)
Feb 13, 2023
2.010
2.096
2.000
2.040
264,612
+0.05(+2.51%)
Feb 10, 2023
1.950
2.020
1.890
1.990
233,851
+0.04(+2.05%)
Feb 09, 2023
2.000
2.048
1.881
1.950
479,927
-0.04(-2.01%)
Feb 08, 2023
2.100
2.120
1.980
1.990
429,626
-0.14(-6.57%)
Feb 07, 2023
2.170
2.180
2.060
2.130
352,073
-0.03(-1.39%)
Feb 06, 2023
2.150
2.180
2.050
2.160
318,628
+0.01(+0.47%)
Feb 03, 2023
2.160
2.290
2.090
2.150
489,813
+0.01(+0.47%)
Feb 02, 2023
2.300
2.360
2.110
2.140
652,484
-0.12(-5.31%)
Feb 01, 2023
2.200
2.330
2.150
2.260
448,416
+0.09(+4.15%)
Jan 31, 2023
2.080
2.230
2.080
2.170
531,432
+0.10(+4.83%)
Jan 30, 2023
2.190
2.290
2.040
2.070
732,039
-0.15(-6.76%)
Jan 27, 2023
2.060
2.480
2.060
2.220
2,303,925
+0.06(+2.78%)
Jan 26, 2023
2.190
2.190
2.010
2.160
727,439
+0.05(+2.37%)
Jan 25, 2023
2.090
2.220
1.924
2.110
1,141,253
+0.05(+2.43%)
Jan 24, 2023
2.160
2.170
2.000
2.060
1,140,551
-0.10(-4.63%)
Jan 23, 2023
2.220
2.240
2.110
2.160
1,227,956
-0.08(-3.57%)
Jan 20, 2023
2.220
2.290
2.150
2.240
1,275,315
-0.03(-1.32%)
Jan 19, 2023
2.390
2.400
2.100
2.270
1,871,932
-0.21(-8.47%)
Jan 18, 2023
2.300
2.590
2.280
2.480
8,538,692
-3.64(-59.51%)
Jan 17, 2023
4.630
6.140
4.400
6.125
854,220
+1.46(+31.43%)
Jan 13, 2023
5.340
5.680
4.340
4.660
776,178
-0.60(-11.41%)
Jan 12, 2023
4.310
5.497
3.970
5.260
542,948
+0.83(+18.74%)
Jan 11, 2023
3.660
4.484
3.540
4.430
832,128
+0.81(+22.38%)
Jan 10, 2023
3.500
3.630
3.370
3.620
90,166
+0.05(+1.40%)
Jan 09, 2023
3.540
3.740
3.450
3.570
97,507
+0.17(+5.15%)
Jan 06, 2023
4.050
4.190
3.360
3.395
150,236
-0.65(-15.97%)
Jan 05, 2023
4.370
4.370
3.930
4.040
157,617
-0.21(-4.94%)
Jan 04, 2023
3.420
4.298
3.300
4.250
222,605
+0.87(+25.74%)
Jan 03, 2023
3.400
3.590
3.300
3.380
111,303
+0.08(+2.42%)
Dec 30, 2022
2.750
3.360
2.740
3.300
227,292
+0.57(+20.88%)
Dec 29, 2022
2.700
2.890
2.570
2.730
317,907
+0.13(+5.00%)
Dec 28, 2022
2.700
2.930
2.545
2.600
190,537
-0.11(-4.06%)
Dec 27, 2022
3.450
3.546
2.660
2.710
272,527
-0.68(-20.06%)
Dec 23, 2022
3.700
3.710
3.380
3.390
76,469
-0.32(-8.63%)
Dec 22, 2022
3.820
4.075
3.710
3.710
68,798
-0.19(-4.87%)
Dec 21, 2022
3.860
4.000
3.750
3.900
67,913
-0.01(-0.26%)
Dec 20, 2022
3.840
3.980
3.731
3.910
71,243
+0.05(+1.30%)
Dec 19, 2022
4.200
4.260
3.820
3.860
133,881
-0.28(-6.76%)
Dec 16, 2022
3.950
4.150
3.920
4.140
261,040
+0.17(+4.28%)
Dec 15, 2022
3.720
4.070
3.600
3.970
226,001
+0.29(+7.88%)
Dec 14, 2022
3.740
4.180
3.540
3.680
311,424
+0.05(+1.38%)
Dec 13, 2022
3.980
4.022
3.619
3.630
222,327
-0.04(-1.09%)
Dec 12, 2022
4.340
4.410
3.310
3.670
336,567
-0.54(-12.83%)
Dec 09, 2022
4.570
4.570
4.061
4.210
173,960
-0.33(-7.27%)
Dec 08, 2022
5.300
5.400
4.500
4.540
223,432
-0.80(-14.98%)
Dec 07, 2022
6.500
6.680
5.300
5.340
307,237
-1.13(-17.47%)
Dec 06, 2022
7.760
7.780
6.070
6.470
474,151
-1.35(-17.26%)
Dec 05, 2022
8.890
9.450
7.600
7.820
352,355
-1.07(-12.04%)
Dec 02, 2022
8.980
9.210
7.710
8.890
231,333
-0.05(-0.56%)
Dec 01, 2022
7.450
9.599
7.070
8.940
335,828
+1.49(+20.00%)
Nov 30, 2022
7.300
8.230
7.265
7.450
224,278
-0.75(-9.15%)
Nov 29, 2022
8.130
8.800
7.800
8.200
52,516
-0.48(-5.53%)
Nov 28, 2022
9.200
9.400
8.400
8.680
57,705
-0.52(-5.65%)
Nov 25, 2022
8.600
10.20
8.300
9.200
127,318
+0.61(+7.13%)
Nov 23, 2022
8.150
9.000
7.800
8.588
125,058
+0.93(+12.20%)
Nov 22, 2022
8.000
8.600
7.502
7.654
48,920
-0.09(-1.21%)
Nov 21, 2022
8.600
8.610
7.600
7.748
48,818
-0.03(-0.41%)
Nov 18, 2022
9.450
9.450
7.612
7.780
63,567
-1.22(-13.56%)
Nov 17, 2022
9.998
10.00
9.000
9.000
58,046
-1.00(-10.02%)
Nov 16, 2022
10.40
10.74
10.00
10.00
50,238
-0.55(-5.23%)
Nov 15, 2022
11.40
11.80
10.40
10.55
89,604
-1.85(-14.89%)
Nov 14, 2022
13.40
13.90
11.60
12.40
68,293
-0.49(-3.83%)
Nov 11, 2022
12.00
13.60
11.20
12.89
80,751
+1.95(+17.84%)
Nov 10, 2022
11.20
11.20
10.20
10.94
44,882
+0.94(+9.40%)
Nov 09, 2022
11.80
11.80
10.00
10.00
40,076
-1.35(-11.88%)
Nov 08, 2022
12.00
12.00
11.25
11.35
32,571
-0.45(-3.81%)
Nov 07, 2022
13.05
13.05
11.43
11.80
44,799
-1.03(-8.01%)
Nov 04, 2022
12.60
13.80
12.20
12.83
74,544
+0.30(+2.43%)
Nov 03, 2022
13.84
13.88
12.20
12.52
54,764
-1.51(-10.76%)
Nov 02, 2022
14.80
14.80
13.80
14.03
32,998
-0.17(-1.20%)
Nov 01, 2022
14.76
15.00
13.80
14.20
50,559
-0.55(-3.75%)
Oct 31, 2022
14.40
17.60
14.20
14.76
122,131
+0.56(+3.93%)
Oct 28, 2022
14.00
14.40
13.60
14.20
22,582
+0.29(+2.06%)
Oct 27, 2022
14.90
14.90
13.80
13.91
23,216
-0.76(-5.19%)
Oct 26, 2022
14.73
15.40
14.60
14.68
25,819
+0.08(+0.52%)
Oct 25, 2022
14.00
14.96
13.98
14.60
21,335
+0.64(+4.58%)
Oct 24, 2022
14.61
14.80
13.96
13.96
40,791
-1.02(-6.81%)
Oct 21, 2022
15.20
15.35
14.00
14.98
64,605
-0.27(-1.80%)
Oct 20, 2022
16.40
16.99
15.00
15.25
69,732
-1.25(-7.55%)
Oct 19, 2022
17.00
17.40
16.50
16.50
20,427
-0.26(-1.57%)
Oct 18, 2022
17.20
17.40
16.40
16.76
26,106
+0.27(+1.66%)
Oct 17, 2022
17.20
17.60
16.01
16.49
44,933
-0.70(-4.05%)
Oct 14, 2022
17.80
18.40
17.04
17.19
28,973
-0.26(-1.50%)
Oct 13, 2022
17.86
18.35
16.55
17.45
45,593
-0.45(-2.54%)
Oct 12, 2022
17.20
18.40
16.02
17.90
74,749
-0.30(-1.64%)
Oct 11, 2022
19.80
20.60
17.80
18.20
106,340
-2.00(-9.90%)
Oct 10, 2022
20.80
20.80
19.80
20.20
32,219
+0.20(+1.00%)
Oct 07, 2022
21.00
21.80
19.84
20.00
66,222
-1.40(-6.54%)
Oct 06, 2022
23.00
23.80
21.20
21.40
63,563
-1.80(-7.76%)
Oct 05, 2022
25.40
25.85
23.00
23.20
91,649
-3.40(-12.78%)
Oct 04, 2022
25.80
27.20
25.60
26.60
30,355
+0.80(+3.10%)
Oct 03, 2022
27.80
28.00
24.80
25.80
42,339
-1.80(-6.52%)
Sep 30, 2022
27.40
28.40
27.00
27.60
29,479
-0.20(-0.72%)
Sep 29, 2022
29.20
30.40
27.00
27.80
141,464
-2.20(-7.33%)
Sep 28, 2022
27.60
30.80
27.28
30.00
38,742
+2.40(+8.70%)
Sep 27, 2022
30.40
30.40
26.90
27.60
66,345
-2.00(-6.76%)
Sep 26, 2022
31.00
32.00
29.40
29.60
34,109
-0.80(-2.63%)
Sep 23, 2022
35.60
35.60
30.20
30.40
64,794
-4.40(-12.64%)
Sep 22, 2022
35.60
36.40
32.80
34.80
72,385
-0.40(-1.14%)
Sep 21, 2022
36.60
37.40
35.00
35.20
16,655
-1.80(-4.86%)
Sep 20, 2022
36.60
37.20
35.70
37.00
33,459
+0.40(+1.09%)
Sep 19, 2022
38.00
38.00
35.20
36.60
39,459
-0.60(-1.61%)
Sep 16, 2022
39.40
39.40
37.00
37.20
39,222
-1.00(-2.62%)
Sep 15, 2022
38.00
41.00
37.80
38.20
27,573
-0.20(-0.52%)
Sep 14, 2022
38.00
39.60
36.40
38.40
24,782
+0.80(+2.13%)
Sep 13, 2022
39.60
39.60
36.99
37.60
29,899
-2.80(-6.93%)
Sep 12, 2022
41.00
41.40
39.40
40.40
23,382
+0.60(+1.51%)
Sep 09, 2022
38.80
41.40
38.00
39.80
37,383
+2.20(+5.85%)
Sep 08, 2022
37.60
38.20
36.00
37.60
41,316
+0.40(+1.08%)
Sep 07, 2022
37.40
38.60
36.40
37.20
22,582
+0.40(+1.09%)
Sep 06, 2022
39.40
39.40
36.00
36.80
51,210
-3.20(-8.00%)
Sep 02, 2022
40.40
41.40
38.60
40.00
41,035
-0.40(-0.99%)
Sep 01, 2022
43.00
43.40
40.00
40.40
55,522
-3.40(-7.76%)
Aug 31, 2022
44.80
45.20
43.00
43.80
29,598
-1.20(-2.67%)
Aug 30, 2022
46.40
47.00
43.50
45.00
41,380
-0.60(-1.32%)
Aug 29, 2022
42.20
47.00
41.80
45.60
64,867
+3.20(+7.55%)
Aug 26, 2022
44.60
45.00
42.20
42.40
49,082
-2.20(-4.93%)
Aug 25, 2022
46.00
47.00
44.50
44.60
20,352
-1.20(-2.62%)
Aug 24, 2022
44.40
47.00
44.40
45.80
24,305
+0.80(+1.78%)
Aug 23, 2022
47.40
47.40
43.40
45.00
46,038
-1.00(-2.17%)
Aug 22, 2022
46.00
48.80
45.80
46.00
31,388
+0.20(+0.44%)
Aug 19, 2022
49.60
49.80
45.00
45.80
83,469
-4.40(-8.76%)
Aug 18, 2022
52.60
53.30
48.60
50.20
51,174
-2.80(-5.28%)
Aug 17, 2022
55.80
55.80
53.00
53.00
42,577
-2.80(-5.02%)
Aug 16, 2022
55.00
57.40
54.00
55.80
75,539
-5.20(-8.52%)
Aug 15, 2022
64.80
64.80
60.20
61.00
36,308
-3.80(-5.86%)
Aug 12, 2022
62.00
65.70
60.60
64.80
29,067
+0.20(+0.31%)
Aug 11, 2022
62.40
65.20
62.30
64.60
47,880
+2.60(+4.19%)
Aug 10, 2022
60.00
63.20
58.40
62.00
23,573
+4.20(+7.27%)
Aug 09, 2022
63.00
63.00
57.60
57.80
21,373
-5.60(-8.83%)
Aug 08, 2022
59.40
66.03
59.00
63.40
35,192
+5.20(+8.93%)
Aug 05, 2022
60.40
60.80
58.00
58.20
13,025
-2.00(-3.32%)
Aug 04, 2022
60.40
61.60
59.00
60.20
19,801
+0.00(+0.00%)
Aug 03, 2022
60.00
61.20
58.83
60.20
45,120
-0.20(-0.33%)
Aug 02, 2022
59.60
62.20
59.60
60.40
32,289
+0.40(+0.67%)
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.