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
Arbe Robotics Ltd
(NQ:
ARBE
)
1.820
-0.070 (-3.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Jul 31, 2023
2.990
2.990
2.800
2.950
123,939
-0.03(-1.01%)
Jul 28, 2023
2.900
3.000
2.847
2.980
117,921
+0.15(+5.30%)
Jul 27, 2023
2.940
2.940
2.800
2.830
33,432
-0.09(-3.08%)
Jul 26, 2023
2.880
2.940
2.790
2.920
34,705
+0.01(+0.34%)
Jul 25, 2023
2.890
2.940
2.860
2.910
30,092
+0.05(+1.75%)
Jul 24, 2023
2.760
2.980
2.700
2.860
131,383
+0.08(+2.88%)
Jul 21, 2023
2.770
2.800
2.710
2.780
81,936
+0.03(+1.09%)
Jul 20, 2023
2.850
2.850
2.660
2.750
85,156
-0.11(-3.85%)
Jul 19, 2023
2.900
2.910
2.830
2.860
148,189
-0.04(-1.38%)
Jul 18, 2023
2.880
2.937
2.830
2.900
92,416
+0.00(+0.00%)
Jul 17, 2023
3.010
3.010
2.870
2.900
46,846
-0.09(-3.01%)
Jul 14, 2023
3.010
3.020
2.920
2.990
41,832
-0.04(-1.32%)
Jul 13, 2023
3.070
3.070
2.977
3.030
137,293
-0.02(-0.66%)
Jul 12, 2023
3.080
3.190
2.940
3.050
215,079
+0.10(+3.39%)
Jul 11, 2023
2.860
2.990
2.787
2.950
161,645
+0.03(+1.03%)
Jul 10, 2023
2.820
2.920
2.760
2.920
52,568
+0.12(+4.29%)
Jul 07, 2023
2.750
2.810
2.660
2.800
79,836
+0.05(+1.82%)
Jul 06, 2023
2.930
2.930
2.650
2.750
54,618
-0.15(-5.17%)
Jul 05, 2023
2.930
2.930
2.780
2.900
64,852
-0.03(-1.02%)
Jul 03, 2023
2.870
2.940
2.780
2.930
75,855
+0.04(+1.38%)
Jun 30, 2023
2.780
2.899
2.730
2.890
72,725
+0.15(+5.47%)
Jun 29, 2023
2.900
2.900
2.610
2.740
248,673
-0.19(-6.48%)
Jun 28, 2023
2.750
2.960
2.656
2.930
161,924
+0.22(+8.12%)
Jun 27, 2023
2.600
2.750
2.560
2.710
48,770
+0.11(+4.23%)
Jun 26, 2023
2.510
2.650
2.500
2.600
53,561
+0.10(+4.00%)
Jun 23, 2023
2.460
2.500
2.450
2.500
92,698
+0.05(+2.04%)
Jun 22, 2023
2.610
2.670
2.450
2.450
173,549
-0.10(-3.92%)
Jun 21, 2023
2.530
2.580
2.490
2.550
152,193
-0.01(-0.39%)
Jun 20, 2023
2.830
2.850
2.470
2.560
254,096
-0.26(-9.22%)
Jun 16, 2023
3.220
3.220
2.780
2.820
224,085
-0.29(-9.32%)
Jun 15, 2023
3.080
3.140
3.000
3.110
170,651
+0.03(+0.97%)
Jun 14, 2023
3.240
3.310
2.950
3.080
287,429
-0.13(-4.05%)
Jun 13, 2023
2.940
3.250
2.820
3.210
351,818
+0.36(+12.63%)
Jun 12, 2023
2.650
2.900
2.650
2.850
213,271
+0.21(+7.95%)
Jun 09, 2023
2.800
2.800
2.550
2.640
258,828
-0.12(-4.35%)
Jun 08, 2023
2.440
2.990
2.400
2.760
855,118
+0.38(+15.97%)
Jun 07, 2023
2.010
2.400
2.010
2.380
413,348
+0.29(+13.88%)
Jun 06, 2023
2.110
2.178
2.020
2.090
208,942
-0.02(-0.95%)
Jun 05, 2023
2.200
2.210
2.050
2.110
154,060
-0.06(-2.76%)
Jun 02, 2023
2.200
2.240
2.150
2.170
130,239
-0.03(-1.36%)
Jun 01, 2023
2.210
2.250
2.150
2.200
128,739
-0.04(-1.79%)
May 31, 2023
2.250
2.348
2.180
2.240
64,867
-0.01(-0.44%)
May 30, 2023
2.360
2.417
2.140
2.250
283,920
+0.02(+0.90%)
May 26, 2023
2.280
2.351
2.100
2.230
144,805
-0.02(-0.89%)
May 25, 2023
2.410
2.410
2.200
2.250
102,307
+0.02(+0.90%)
May 24, 2023
2.230
2.370
2.160
2.230
88,001
-0.02(-0.89%)
May 23, 2023
2.070
2.380
2.060
2.250
152,687
+0.17(+8.17%)
May 22, 2023
2.090
2.140
2.050
2.080
114,400
+0.02(+0.97%)
May 19, 2023
2.300
2.340
2.020
2.060
275,601
-0.29(-12.34%)
May 18, 2023
2.070
2.490
2.000
2.350
403,281
+0.33(+16.34%)
May 17, 2023
2.070
2.150
1.950
2.020
209,434
-0.07(-3.35%)
May 16, 2023
2.170
2.170
2.020
2.090
167,366
-0.05(-2.34%)
May 15, 2023
2.110
2.150
2.000
2.140
131,735
+0.03(+1.42%)
May 12, 2023
2.150
2.200
2.070
2.110
41,233
-0.04(-1.86%)
May 11, 2023
2.140
2.230
2.050
2.150
105,610
-0.02(-0.92%)
May 10, 2023
2.120
2.220
2.060
2.170
125,389
+0.08(+3.83%)
May 09, 2023
2.090
2.180
2.000
2.090
72,602
-0.01(-0.48%)
May 08, 2023
1.970
2.100
1.940
2.100
46,713
+0.13(+6.60%)
May 05, 2023
1.940
2.020
1.900
1.970
110,212
+0.00(+0.00%)
May 04, 2023
1.990
2.000
1.900
1.970
66,409
-0.07(-3.43%)
May 03, 2023
2.040
2.070
1.980
2.040
43,537
+0.07(+3.55%)
May 02, 2023
2.070
2.115
1.850
1.970
243,572
-0.11(-5.29%)
May 01, 2023
2.180
2.230
2.060
2.080
85,510
-0.11(-5.02%)
Apr 28, 2023
2.250
2.301
2.060
2.190
135,395
-0.04(-1.79%)
Apr 27, 2023
2.290
2.420
2.060
2.230
140,573
-0.09(-3.88%)
Apr 26, 2023
2.440
2.440
2.260
2.320
124,385
-0.13(-5.31%)
Apr 25, 2023
2.450
2.510
2.360
2.450
146,776
+0.01(+0.41%)
Apr 24, 2023
2.660
2.660
2.430
2.440
159,825
-0.22(-8.27%)
Apr 21, 2023
2.610
2.710
2.610
2.660
64,046
+0.01(+0.38%)
Apr 20, 2023
2.680
2.752
2.650
2.650
114,030
-0.15(-5.36%)
Apr 19, 2023
2.780
2.850
2.750
2.800
42,830
-0.01(-0.36%)
Apr 18, 2023
2.850
2.910
2.770
2.810
65,498
-0.02(-0.71%)
Apr 17, 2023
2.890
2.910
2.750
2.830
90,265
-0.01(-0.35%)
Apr 14, 2023
2.890
2.915
2.800
2.840
109,291
-0.06(-2.07%)
Apr 13, 2023
2.910
3.000
2.900
2.900
50,592
-0.04(-1.36%)
Apr 12, 2023
3.040
3.180
2.900
2.940
133,096
-0.11(-3.61%)
Apr 11, 2023
3.140
3.150
2.980
3.050
136,976
-0.09(-2.87%)
Apr 10, 2023
3.060
3.150
2.950
3.140
107,822
+0.19(+6.44%)
Apr 06, 2023
2.850
3.030
2.830
2.950
86,221
+0.08(+2.79%)
Apr 05, 2023
3.020
3.090
2.830
2.870
210,432
-0.16(-5.28%)
Apr 04, 2023
3.170
3.170
2.970
3.030
283,219
-0.13(-4.11%)
Apr 03, 2023
3.180
3.264
3.110
3.160
209,740
-0.03(-0.94%)
Mar 31, 2023
3.360
3.360
3.180
3.190
243,559
-0.11(-3.33%)
Mar 30, 2023
3.270
3.380
3.250
3.300
113,486
+0.05(+1.54%)
Mar 29, 2023
3.210
3.270
3.180
3.250
165,631
+0.05(+1.56%)
Mar 28, 2023
3.230
3.255
3.170
3.200
203,918
-0.03(-0.93%)
Mar 27, 2023
3.310
3.430
3.200
3.230
130,725
-0.06(-1.82%)
Mar 24, 2023
3.370
3.370
3.230
3.290
269,330
-0.04(-1.20%)
Mar 23, 2023
3.410
3.460
3.300
3.330
158,389
+0.01(+0.30%)
Mar 22, 2023
3.440
3.440
3.300
3.320
110,693
-0.03(-0.90%)
Mar 21, 2023
3.430
3.479
3.330
3.350
167,712
-0.06(-1.76%)
Mar 20, 2023
3.560
3.646
3.350
3.410
160,810
-0.21(-5.80%)
Mar 17, 2023
3.850
3.850
3.560
3.620
172,721
-0.11(-2.95%)
Mar 16, 2023
3.320
3.810
3.320
3.730
420,672
+0.48(+14.77%)
Mar 15, 2023
3.200
3.330
3.150
3.250
159,666
+0.03(+0.93%)
Mar 14, 2023
3.390
3.497
3.180
3.220
337,188
-0.16(-4.73%)
Mar 13, 2023
3.200
3.430
3.123
3.380
303,260
+0.11(+3.36%)
Mar 10, 2023
3.470
3.500
3.245
3.270
748,566
-0.28(-7.89%)
Mar 09, 2023
3.880
3.920
3.550
3.550
501,247
-0.32(-8.27%)
Mar 08, 2023
3.670
4.010
3.660
3.870
422,853
+0.13(+3.48%)
Mar 07, 2023
3.650
4.050
3.586
3.740
1,168,337
+0.10(+2.75%)
Mar 06, 2023
4.390
4.390
3.590
3.640
2,177,633
-0.88(-19.47%)
Mar 03, 2023
4.770
4.889
4.400
4.520
1,159,119
-0.13(-2.80%)
Mar 02, 2023
4.950
5.280
4.610
4.650
1,648,550
-1.28(-21.59%)
Mar 01, 2023
6.980
6.980
5.690
5.930
1,920,628
-1.05(-15.04%)
Feb 28, 2023
7.100
7.450
6.400
6.980
1,733,706
+0.04(+0.58%)
Feb 27, 2023
6.400
7.180
6.340
6.940
3,438,939
+0.67(+10.69%)
Feb 24, 2023
6.220
6.300
5.898
6.270
666,719
+0.05(+0.80%)
Feb 23, 2023
6.090
6.290
5.510
6.220
1,490,660
+0.27(+4.54%)
Feb 22, 2023
6.580
6.580
5.910
5.950
3,756,274
-0.45(-7.03%)
Feb 21, 2023
6.530
7.610
6.060
6.400
40,478,960
+2.05(+47.13%)
Feb 17, 2023
3.920
4.430
3.920
4.350
149,117
+0.47(+12.11%)
Feb 16, 2023
3.440
3.880
3.300
3.880
131,936
+0.59(+17.93%)
Feb 15, 2023
3.240
3.300
3.170
3.290
32,305
+0.11(+3.46%)
Feb 14, 2023
3.280
3.340
3.130
3.180
76,240
-0.12(-3.64%)
Feb 13, 2023
3.480
3.480
3.175
3.300
100,681
-0.12(-3.51%)
Feb 10, 2023
3.500
3.550
3.310
3.420
34,729
-0.14(-3.93%)
Feb 09, 2023
3.600
3.600
3.500
3.560
8,594
-0.05(-1.39%)
Feb 08, 2023
3.690
3.690
3.550
3.610
7,878
-0.05(-1.37%)
Feb 07, 2023
3.740
3.850
3.500
3.660
18,908
-0.04(-1.08%)
Feb 06, 2023
3.900
4.060
3.650
3.700
37,767
-0.09(-2.37%)
Feb 03, 2023
3.790
3.890
3.650
3.790
21,763
+0.04(+1.07%)
Feb 02, 2023
3.750
3.780
3.630
3.750
51,914
+0.15(+4.17%)
Feb 01, 2023
3.490
3.650
3.490
3.600
10,763
+0.03(+0.84%)
Jan 31, 2023
3.400
3.660
3.310
3.570
275,723
+0.09(+2.59%)
Jan 30, 2023
3.770
3.870
3.400
3.480
42,702
-0.29(-7.69%)
Jan 27, 2023
3.880
4.020
3.740
3.770
47,719
-0.21(-5.28%)
Jan 26, 2023
4.250
4.300
3.840
3.980
29,257
-0.24(-5.69%)
Jan 25, 2023
4.300
4.500
4.170
4.220
35,717
+0.05(+1.20%)
Jan 24, 2023
4.212
4.250
4.140
4.170
11,040
+0.02(+0.48%)
Jan 23, 2023
4.250
4.324
4.112
4.150
25,304
-0.15(-3.49%)
Jan 20, 2023
4.360
4.440
4.300
4.300
22,088
-0.12(-2.71%)
Jan 19, 2023
4.340
4.610
4.340
4.420
29,075
+0.04(+0.91%)
Jan 18, 2023
4.670
4.747
4.330
4.380
60,061
-0.40(-8.37%)
Jan 17, 2023
4.810
5.400
4.710
4.780
213,792
+0.24(+5.29%)
Jan 13, 2023
4.470
4.750
4.325
4.540
70,672
+0.35(+8.35%)
Jan 12, 2023
3.990
4.420
3.950
4.190
39,737
+0.19(+4.75%)
Jan 11, 2023
4.100
4.100
3.900
4.000
34,762
-0.01(-0.25%)
Jan 10, 2023
4.180
4.180
3.900
4.010
26,032
-0.14(-3.37%)
Jan 09, 2023
3.520
4.150
3.450
4.150
84,826
+0.65(+18.57%)
Jan 06, 2023
3.450
3.540
3.430
3.500
12,298
+0.05(+1.45%)
Jan 05, 2023
3.580
3.580
3.420
3.450
23,833
-0.05(-1.57%)
Jan 04, 2023
3.500
3.550
3.300
3.505
40,815
+0.00(+0.14%)
Jan 03, 2023
3.500
3.597
3.370
3.500
25,231
+0.09(+2.64%)
Dec 30, 2022
3.300
3.410
3.250
3.410
23,798
+0.11(+3.33%)
Dec 29, 2022
3.160
3.340
3.110
3.300
92,070
+0.16(+5.10%)
Dec 28, 2022
3.110
3.145
3.071
3.140
38,217
+0.07(+2.28%)
Dec 27, 2022
3.120
3.140
3.070
3.070
36,928
-0.09(-2.85%)
Dec 23, 2022
3.130
3.250
3.080
3.160
63,132
+0.01(+0.32%)
Dec 22, 2022
3.280
3.300
3.110
3.150
28,696
-0.13(-3.96%)
Dec 21, 2022
3.070
3.400
3.070
3.280
37,654
+0.17(+5.47%)
Dec 20, 2022
3.130
3.500
3.080
3.110
74,129
-0.01(-0.32%)
Dec 19, 2022
3.200
3.280
3.120
3.120
36,456
-0.06(-1.89%)
Dec 16, 2022
3.110
3.325
3.110
3.180
23,176
+0.03(+0.95%)
Dec 15, 2022
3.310
3.320
3.050
3.150
154,214
-0.22(-6.53%)
Dec 14, 2022
3.640
3.781
3.230
3.370
49,097
-0.27(-7.42%)
Dec 13, 2022
3.310
3.640
3.300
3.640
59,186
+0.36(+10.98%)
Dec 12, 2022
3.330
3.340
3.250
3.280
35,372
-0.02(-0.61%)
Dec 09, 2022
3.250
3.320
3.250
3.300
31,333
+0.07(+2.17%)
Dec 08, 2022
3.200
3.260
3.000
3.230
257,563
-0.02(-0.62%)
Dec 07, 2022
3.240
3.270
3.167
3.250
32,894
+0.05(+1.56%)
Dec 06, 2022
3.210
3.250
3.160
3.200
26,260
-0.05(-1.54%)
Dec 05, 2022
3.390
3.470
3.215
3.250
59,929
-0.10(-2.99%)
Dec 02, 2022
3.370
3.478
3.170
3.350
27,802
-0.13(-3.74%)
Dec 01, 2022
3.800
3.800
2.895
3.480
230,359
-0.50(-12.56%)
Nov 30, 2022
4.260
4.300
3.790
3.980
81,832
+0.03(+0.76%)
Nov 29, 2022
4.010
4.120
3.920
3.950
19,095
-0.16(-3.89%)
Nov 28, 2022
3.990
4.300
3.990
4.110
4,207
+0.06(+1.48%)
Nov 25, 2022
4.080
4.300
4.021
4.050
4,196
-0.10(-2.41%)
Nov 23, 2022
4.030
4.150
3.950
4.150
21,722
+0.16(+4.01%)
Nov 22, 2022
3.950
4.030
3.905
3.990
39,838
-0.01(-0.25%)
Nov 21, 2022
4.010
4.075
3.960
4.000
67,887
-0.06(-1.48%)
Nov 18, 2022
4.230
4.340
4.010
4.060
18,547
-0.23(-5.36%)
Nov 17, 2022
4.240
4.300
4.200
4.290
10,675
+0.13(+3.12%)
Nov 16, 2022
4.260
4.300
4.150
4.160
27,349
-0.02(-0.48%)
Nov 15, 2022
4.200
4.250
4.160
4.180
36,878
-0.10(-2.34%)
Nov 14, 2022
4.630
4.630
4.119
4.280
61,719
-0.03(-0.70%)
Nov 11, 2022
4.180
4.310
4.170
4.310
29,993
+0.05(+1.17%)
Nov 10, 2022
4.300
4.350
4.200
4.260
15,677
-0.08(-1.84%)
Nov 09, 2022
4.420
4.420
4.300
4.340
11,152
-0.04(-0.91%)
Nov 08, 2022
4.440
4.439
4.300
4.380
27,872
+0.00(+0.11%)
Nov 07, 2022
4.580
4.590
4.332
4.375
20,216
-0.21(-4.68%)
Nov 04, 2022
4.570
4.596
4.430
4.590
15,686
+0.23(+5.28%)
Nov 03, 2022
4.350
4.600
4.310
4.360
13,947
-0.03(-0.68%)
Nov 02, 2022
4.870
4.870
4.260
4.390
25,417
-0.56(-11.31%)
Nov 01, 2022
4.840
4.990
4.800
4.950
6,317
+0.15(+3.13%)
Oct 31, 2022
4.800
4.837
4.630
4.800
10,070
+0.00(+0.00%)
Oct 28, 2022
4.800
4.930
4.510
4.800
20,453
+0.06(+1.27%)
Oct 27, 2022
4.700
4.850
4.700
4.740
49,408
+0.00(+0.00%)
Oct 26, 2022
4.750
4.850
4.740
4.740
58,308
-0.03(-0.63%)
Oct 25, 2022
5.050
5.050
4.740
4.770
41,755
-0.25(-4.98%)
Oct 24, 2022
5.540
5.540
4.860
5.020
18,665
-0.53(-9.55%)
Oct 21, 2022
5.610
5.907
5.500
5.550
12,218
-0.06(-1.07%)
Oct 20, 2022
5.510
5.758
5.510
5.610
2,743
+0.01(+0.20%)
Oct 19, 2022
5.500
5.599
5.500
5.599
1,679
+0.10(+1.80%)
Oct 18, 2022
5.700
5.700
5.500
5.500
8,683
-0.22(-3.81%)
Oct 17, 2022
5.565
5.718
5.565
5.718
1,561
+0.14(+2.47%)
Oct 14, 2022
5.750
5.750
5.580
5.580
4,589
-0.03(-0.53%)
Oct 13, 2022
5.600
5.950
5.600
5.610
2,387
-0.07(-1.23%)
Oct 12, 2022
5.620
6.060
5.620
5.680
62,901
-0.00(-0.09%)
Oct 11, 2022
5.610
6.100
5.610
5.685
8,247
+0.08(+1.52%)
Oct 10, 2022
6.100
6.100
5.600
5.600
9,654
-0.39(-6.51%)
Oct 07, 2022
5.800
6.083
5.800
5.990
16,182
+0.27(+4.72%)
Oct 06, 2022
5.720
5.900
5.720
5.720
1,985
-0.10(-1.72%)
Oct 05, 2022
6.020
6.260
5.600
5.820
18,288
-0.07(-1.19%)
Oct 04, 2022
5.900
6.120
5.776
5.890
25,834
-0.02(-0.25%)
Oct 03, 2022
5.960
6.050
5.810
5.905
13,839
-0.09(-1.58%)
Sep 30, 2022
6.200
6.300
6.000
6.000
17,551
-0.13(-2.12%)
Sep 29, 2022
6.350
6.370
6.000
6.130
37,739
-0.19(-3.01%)
Sep 28, 2022
6.000
6.530
6.100
6.320
9,640
+0.32(+5.33%)
Sep 27, 2022
6.255
6.275
6.000
6.000
3,423
-0.30(-4.76%)
Sep 26, 2022
6.250
6.360
6.100
6.300
9,475
+0.05(+0.80%)
Sep 23, 2022
6.050
6.250
6.050
6.250
8,667
+0.20(+3.31%)
Sep 22, 2022
6.000
6.180
6.000
6.050
10,351
+0.23(+3.95%)
Sep 21, 2022
6.460
6.500
5.800
5.820
16,195
-0.66(-10.19%)
Sep 20, 2022
5.910
6.500
5.910
6.480
3,940
+0.48(+8.00%)
Sep 19, 2022
5.970
6.090
5.900
6.000
15,322
+0.00(+0.00%)
Sep 16, 2022
6.000
6.200
5.920
6.000
27,667
-0.02(-0.33%)
Sep 15, 2022
6.150
6.290
6.020
6.020
2,316
-0.25(-3.99%)
Sep 14, 2022
5.880
6.470
5.880
6.270
9,250
-0.32(-4.86%)
Sep 13, 2022
6.200
6.990
5.701
6.590
9,476
-0.38(-5.52%)
Sep 12, 2022
7.040
7.155
5.790
6.975
47,696
-0.04(-0.64%)
Sep 09, 2022
7.260
7.290
7.010
7.020
10,862
-0.10(-1.40%)
Sep 08, 2022
7.180
7.300
7.100
7.120
8,202
-0.18(-2.47%)
Sep 07, 2022
7.120
7.540
7.120
7.300
3,953
+0.00(+0.00%)
Sep 06, 2022
7.300
7.800
7.100
7.300
23,268
+0.00(+0.00%)
Sep 02, 2022
7.400
7.720
7.090
7.300
5,291
+0.15(+2.10%)
Sep 01, 2022
7.380
7.380
6.850
7.150
16,108
-0.36(-4.79%)
Aug 31, 2022
7.530
7.650
7.000
7.510
20,862
+0.04(+0.54%)
Aug 30, 2022
7.440
7.550
7.003
7.470
5,707
+0.03(+0.40%)
Aug 29, 2022
7.590
7.600
7.220
7.440
19,810
+0.20(+2.76%)
Aug 26, 2022
6.990
7.640
6.920
7.240
18,041
+0.40(+5.85%)
Aug 25, 2022
6.470
6.900
6.470
6.840
8,091
+0.37(+5.64%)
Aug 24, 2022
6.997
7.127
5.750
6.475
15,955
-0.49(-6.97%)
Aug 23, 2022
6.720
7.000
6.720
6.960
2,639
+0.34(+5.14%)
Aug 22, 2022
6.950
6.950
6.550
6.620
9,210
-0.47(-6.63%)
Aug 19, 2022
7.010
7.320
7.010
7.090
16,026
-0.01(-0.14%)
Aug 18, 2022
7.000
7.480
7.000
7.100
8,699
+0.04(+0.57%)
Aug 17, 2022
7.240
7.350
7.000
7.060
10,234
-0.32(-4.34%)
Aug 16, 2022
7.010
7.870
6.550
7.380
38,890
+0.26(+3.65%)
Aug 15, 2022
7.030
7.120
6.900
7.120
26,238
+0.16(+2.30%)
Aug 12, 2022
6.990
6.990
6.710
6.960
12,126
+0.27(+4.04%)
Aug 11, 2022
6.340
6.930
6.265
6.690
57,739
+0.41(+6.53%)
Aug 10, 2022
6.300
6.323
6.070
6.280
9,792
+0.12(+1.95%)
Aug 09, 2022
6.150
6.170
5.960
6.160
10,261
+0.03(+0.41%)
Aug 08, 2022
5.870
6.140
5.870
6.135
10,335
+0.32(+5.42%)
Aug 05, 2022
5.750
5.820
5.700
5.820
8,374
-0.05(-0.86%)
Aug 04, 2022
5.710
5.940
5.710
5.870
10,266
+0.13(+2.26%)
Aug 03, 2022
5.568
5.900
5.450
5.740
27,103
+0.29(+5.32%)
Aug 02, 2022
5.420
5.620
5.420
5.450
3,910
+0.03(+0.55%)
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.