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
KKR Acquisition Holdings I Corp Cl A
(NY:
KAHC
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 14, 2022
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 (%)
Aug 31, 2022
9.820
9.825
9.820
9.820
199,828
+0.00(+0.00%)
Aug 30, 2022
9.810
9.820
9.810
9.820
266,736
+0.01(+0.10%)
Aug 29, 2022
9.810
9.820
9.805
9.810
145,030
-0.01(-0.10%)
Aug 26, 2022
9.830
9.830
9.820
9.820
21,601
+0.00(+0.00%)
Aug 25, 2022
9.840
9.840
9.810
9.820
3,196,961
-0.01(-0.10%)
Aug 24, 2022
9.840
9.840
9.830
9.830
683,061
+0.00(+0.00%)
Aug 23, 2022
9.830
9.840
9.830
9.830
288,877
+0.00(+0.00%)
Aug 22, 2022
9.830
9.840
9.830
9.830
9,497
+0.00(+0.00%)
Aug 19, 2022
9.840
9.850
9.820
9.830
1,733,464
+0.00(+0.00%)
Aug 18, 2022
9.830
9.840
9.830
9.830
509,067
+0.00(+0.00%)
Aug 17, 2022
9.840
9.845
9.810
9.830
1,841,796
-0.02(-0.15%)
Aug 16, 2022
9.830
9.850
9.830
9.845
7,592
+0.00(+0.00%)
Aug 15, 2022
9.840
9.850
9.830
9.845
86,912
+0.01(+0.05%)
Aug 12, 2022
9.840
9.845
9.840
9.840
154,241
-0.00(-0.01%)
Aug 11, 2022
9.845
9.845
9.840
9.841
206,473
-0.01(-0.09%)
Aug 10, 2022
9.830
9.850
9.830
9.850
25,725
+0.00(+0.00%)
Aug 09, 2022
9.840
9.850
9.830
9.850
253,085
+0.02(+0.20%)
Aug 08, 2022
9.850
9.855
9.830
9.830
143,649
+0.00(+0.00%)
Aug 05, 2022
9.840
9.840
9.830
9.830
2,786
+0.00(+0.00%)
Aug 04, 2022
9.830
9.840
9.830
9.830
52,822
-0.01(-0.10%)
Aug 03, 2022
9.810
9.840
9.810
9.840
44,195
+0.02(+0.20%)
Aug 02, 2022
9.820
9.825
9.820
9.820
5,309
-0.00(-0.05%)
Aug 01, 2022
9.850
9.850
9.820
9.825
193,852
-0.02(-0.15%)
Jul 29, 2022
9.810
9.840
9.810
9.840
42,316
+0.01(+0.10%)
Jul 28, 2022
9.820
9.830
9.815
9.830
880,935
+0.02(+0.15%)
Jul 27, 2022
9.820
9.830
9.810
9.815
585,267
-0.01(-0.05%)
Jul 26, 2022
9.820
9.840
9.810
9.820
672,907
+0.00(+0.00%)
Jul 25, 2022
9.800
9.820
9.800
9.820
1,798,428
+0.02(+0.20%)
Jul 22, 2022
9.810
9.820
9.800
9.800
359,737
-0.01(-0.10%)
Jul 21, 2022
9.810
9.820
9.800
9.810
325,915
+0.01(+0.10%)
Jul 20, 2022
9.800
9.810
9.800
9.800
1,633
-0.01(-0.10%)
Jul 19, 2022
9.790
9.820
9.790
9.810
7,939
+0.01(+0.10%)
Jul 18, 2022
9.800
9.800
9.800
9.800
2,653
+0.00(+0.00%)
Jul 15, 2022
9.800
9.810
9.790
9.800
32,991
+0.00(+0.00%)
Jul 14, 2022
9.800
9.810
9.800
9.800
40,100
+0.00(+0.00%)
Jul 13, 2022
9.770
9.820
9.770
9.800
225,651
+0.00(+0.00%)
Jul 12, 2022
9.795
9.810
9.790
9.800
98,416
+0.01(+0.10%)
Jul 11, 2022
9.800
9.800
9.790
9.790
25,224
-0.01(-0.05%)
Jul 08, 2022
9.790
9.800
9.790
9.795
211,767
+0.01(+0.05%)
Jul 07, 2022
9.780
9.800
9.780
9.790
1,271,683
+0.01(+0.10%)
Jul 06, 2022
9.790
9.800
9.780
9.780
40,838
+0.00(+0.00%)
Jul 05, 2022
9.805
9.805
9.780
9.780
15,259
-0.01(-0.10%)
Jul 01, 2022
9.780
9.800
9.780
9.790
18,107
+0.00(+0.00%)
Jun 30, 2022
9.790
9.795
9.780
9.790
33,756
-0.01(-0.05%)
Jun 29, 2022
9.790
9.800
9.780
9.795
1,730,579
+0.01(+0.05%)
Jun 28, 2022
9.760
9.790
9.760
9.790
408,383
+0.01(+0.15%)
Jun 27, 2022
9.780
9.795
9.770
9.775
297,557
-0.00(-0.05%)
Jun 24, 2022
9.780
9.780
9.774
9.780
31,690
+0.00(+0.05%)
Jun 23, 2022
9.770
9.785
9.760
9.775
21,628
+0.00(+0.00%)
Jun 22, 2022
9.770
9.770
9.770
9.775
30,362
+0.00(+0.00%)
Jun 21, 2022
9.780
9.780
9.770
9.775
3,803
-0.00(-0.05%)
Jun 17, 2022
9.760
9.810
9.760
9.780
218,048
+0.01(+0.10%)
Jun 16, 2022
9.770
9.785
9.760
9.770
132,495
-0.01(-0.05%)
Jun 15, 2022
9.770
9.770
9.770
9.775
46,174
-0.01(-0.15%)
Jun 14, 2022
9.770
9.790
9.770
9.790
36,677
+0.01(+0.10%)
Jun 13, 2022
9.790
9.790
9.770
9.780
12,946
-0.03(-0.25%)
Jun 10, 2022
9.790
9.810
9.790
9.805
180,604
+0.02(+0.20%)
Jun 09, 2022
9.790
9.800
9.780
9.785
4,889,874
+0.00(+0.00%)
Jun 08, 2022
9.790
9.795
9.785
9.785
11,779
-0.00(-0.05%)
Jun 07, 2022
9.770
9.795
9.770
9.790
343,515
+0.00(+0.00%)
Jun 06, 2022
9.780
9.810
9.760
9.790
6,491
+0.00(+0.05%)
Jun 03, 2022
9.795
9.795
9.780
9.785
12,969
+0.02(+0.15%)
Jun 02, 2022
9.770
9.800
9.770
9.770
419,392
-0.02(-0.20%)
Jun 01, 2022
9.810
9.825
9.780
9.790
122,074
-0.01(-0.10%)
May 31, 2022
9.780
9.820
9.780
9.800
59,339
+0.01(+0.10%)
May 27, 2022
9.750
9.800
9.750
9.790
977,677
+0.03(+0.30%)
May 26, 2022
9.760
9.770
9.760
9.761
2,125
+0.00(+0.01%)
May 25, 2022
9.760
9.770
9.760
9.760
925
-0.00(-0.00%)
May 24, 2022
9.760
9.770
9.740
9.760
84,507
+0.00(+0.00%)
May 23, 2022
9.750
9.770
9.750
9.760
21,532
+0.00(+0.05%)
May 20, 2022
9.750
9.765
9.750
9.755
31,801
-0.02(-0.26%)
May 19, 2022
9.780
9.780
9.740
9.780
60,669
+0.02(+0.20%)
May 18, 2022
9.775
9.775
9.750
9.760
50,195
-0.01(-0.10%)
May 17, 2022
9.800
9.800
9.770
9.770
65,827
-0.01(-0.10%)
May 16, 2022
9.770
9.790
9.770
9.780
40,885
+0.00(+0.00%)
May 13, 2022
9.740
9.790
9.740
9.780
150,737
+0.02(+0.20%)
May 12, 2022
9.750
9.770
9.740
9.760
378,590
+0.01(+0.10%)
May 11, 2022
9.780
9.780
9.750
9.750
692,773
-0.03(-0.31%)
May 10, 2022
9.780
9.790
9.770
9.780
22,153
-0.01(-0.10%)
May 09, 2022
9.790
9.800
9.785
9.790
95,143
+0.00(+0.00%)
May 06, 2022
9.780
9.800
9.780
9.790
619,096
-0.01(-0.10%)
May 05, 2022
9.790
9.810
9.790
9.800
95,971
+0.01(+0.10%)
May 04, 2022
9.800
9.810
9.790
9.790
7,802
-0.01(-0.13%)
May 03, 2022
9.800
9.810
9.800
9.803
72,926
-0.01(-0.07%)
May 02, 2022
9.810
9.820
9.810
9.810
318,361
+0.01(+0.10%)
Apr 29, 2022
9.800
9.810
9.800
9.800
27,503
-0.00(-0.05%)
Apr 28, 2022
9.800
9.810
9.800
9.805
67,962
+0.01(+0.10%)
Apr 27, 2022
9.780
9.810
9.780
9.795
138,695
-0.02(-0.15%)
Apr 26, 2022
9.810
9.810
9.790
9.810
185,607
+0.02(+0.20%)
Apr 25, 2022
9.800
9.800
9.785
9.790
27,919
-0.01(-0.10%)
Apr 22, 2022
9.800
9.800
9.800
9.800
854
+0.01(+0.10%)
Apr 21, 2022
9.840
9.840
9.790
9.790
92,183
-0.02(-0.20%)
Apr 20, 2022
9.810
9.810
9.800
9.810
11,440
+0.00(+0.00%)
Apr 19, 2022
9.810
9.810
9.790
9.810
2,802
+0.00(+0.00%)
Apr 18, 2022
9.810
9.810
9.800
9.810
28,806
+0.02(+0.20%)
Apr 14, 2022
9.810
9.810
9.790
9.790
14,944
-0.02(-0.20%)
Apr 13, 2022
9.780
9.810
9.780
9.810
56,946
+0.00(+0.00%)
Apr 12, 2022
9.800
9.810
9.770
9.810
2,564,457
+0.01(+0.10%)
Apr 11, 2022
9.790
9.810
9.780
9.800
3,115
+0.02(+0.20%)
Apr 08, 2022
9.780
9.795
9.780
9.780
30,085
-0.01(-0.10%)
Apr 07, 2022
9.800
9.805
9.790
9.790
172,888
+0.00(+0.00%)
Apr 06, 2022
9.780
9.810
9.780
9.790
17,147
-0.01(-0.10%)
Apr 05, 2022
9.800
9.800
9.790
9.800
46,642
+0.00(+0.00%)
Apr 04, 2022
9.810
9.810
9.790
9.800
300,346
+0.00(+0.00%)
Apr 01, 2022
9.800
9.840
9.780
9.800
1,574,281
-0.03(-0.31%)
Mar 31, 2022
9.810
9.845
9.810
9.830
112,134
+0.02(+0.20%)
Mar 30, 2022
9.820
9.822
9.780
9.810
57,494
+0.00(+0.00%)
Mar 29, 2022
9.800
9.820
9.770
9.810
153,989
+0.02(+0.20%)
Mar 28, 2022
9.800
9.800
9.785
9.790
154,583
-0.01(-0.10%)
Mar 25, 2022
9.760
9.800
9.740
9.800
201,996
+0.04(+0.41%)
Mar 24, 2022
9.760
9.780
9.760
9.760
12,905
-0.03(-0.31%)
Mar 23, 2022
9.780
9.799
9.760
9.790
472,779
+0.01(+0.10%)
Mar 22, 2022
9.769
9.790
9.765
9.780
106,320
+0.01(+0.15%)
Mar 21, 2022
9.765
9.765
9.765
9.765
3,133
+0.01(+0.05%)
Mar 18, 2022
9.770
9.770
9.759
9.760
58,755
+0.00(+0.00%)
Mar 17, 2022
9.730
9.760
9.730
9.760
357,004
+0.02(+0.21%)
Mar 16, 2022
9.740
9.750
9.740
9.740
128,377
+0.00(+0.00%)
Mar 15, 2022
9.730
9.740
9.730
9.740
1,408,699
-0.01(-0.10%)
Mar 14, 2022
9.740
9.750
9.730
9.750
260,184
+0.01(+0.05%)
Mar 11, 2022
9.740
9.745
9.740
9.745
7,913
-0.01(-0.05%)
Mar 10, 2022
9.741
9.760
9.741
9.750
1,102,283
-0.01(-0.10%)
Mar 09, 2022
9.760
9.770
9.750
9.760
871,052
+0.00(+0.00%)
Mar 08, 2022
9.750
9.760
9.750
9.760
299,723
+0.01(+0.10%)
Mar 07, 2022
9.750
9.760
9.750
9.750
81,922
+0.00(+0.00%)
Mar 04, 2022
9.750
9.750
9.740
9.750
2,339
-0.01(-0.10%)
Mar 03, 2022
9.760
9.760
9.750
9.760
108,088
+0.01(+0.10%)
Mar 02, 2022
9.740
9.760
9.740
9.750
67,419
+0.00(+0.00%)
Mar 01, 2022
9.750
9.760
9.740
9.750
15,921
+0.02(+0.21%)
Feb 28, 2022
9.740
9.750
9.730
9.730
18,868
+0.00(+0.00%)
Feb 25, 2022
9.780
9.750
9.720
9.730
48,689
+0.00(+0.00%)
Feb 24, 2022
9.700
9.740
9.700
9.730
764,568
+0.00(+0.01%)
Feb 23, 2022
9.720
9.740
9.720
9.729
18,223
+0.01(+0.09%)
Feb 22, 2022
9.700
9.732
9.700
9.720
8,540
-0.00(-0.05%)
Feb 18, 2022
9.725
0
+0.01(+0.15%)
Feb 17, 2022
9.720
9.740
9.710
9.710
101,588
-0.01(-0.10%)
Feb 16, 2022
9.740
9.740
9.720
9.720
7,630
-0.01(-0.10%)
Feb 15, 2022
9.740
9.740
9.720
9.730
3,824
+0.01(+0.10%)
Feb 14, 2022
9.720
9.740
9.720
9.720
4,885
-0.01(-0.15%)
Feb 11, 2022
9.780
9.780
9.710
9.735
17,198
+0.00(+0.00%)
Feb 10, 2022
9.723
9.735
9.722
9.735
2,749
-0.01(-0.05%)
Feb 09, 2022
9.750
9.760
9.735
9.740
185,443
-0.01(-0.10%)
Feb 08, 2022
9.800
9.800
9.730
9.750
48,383
+0.00(+0.00%)
Feb 07, 2022
9.740
9.750
9.740
9.750
12,454
+0.01(+0.05%)
Feb 04, 2022
9.720
9.745
9.720
9.745
1,972
+0.00(+0.05%)
Feb 03, 2022
9.720
9.740
9.740
14,433
+0.01(+0.10%)
Feb 02, 2022
9.738
9.738
9.720
9.730
15,135
+0.01(+0.05%)
Feb 01, 2022
9.750
9.750
9.700
9.725
190,690
+0.01(+0.15%)
Jan 31, 2022
9.700
9.750
9.710
51,785
-0.02(-0.21%)
Jan 28, 2022
9.720
9.740
9.700
9.730
131,721
-0.01(-0.10%)
Jan 27, 2022
9.750
9.765
9.720
9.740
1,117,870
-0.02(-0.20%)
Jan 26, 2022
9.750
9.780
9.750
9.760
62,136
+0.00(+0.00%)
Jan 25, 2022
9.750
9.800
9.750
9.760
9,464
-0.01(-0.10%)
Jan 24, 2022
9.780
9.780
9.745
9.770
58,370
-0.02(-0.20%)
Jan 21, 2022
9.770
9.800
9.770
9.790
312,438
+0.04(+0.41%)
Jan 20, 2022
9.750
9.750
9.740
9.750
8,646
+0.00(+0.00%)
Jan 19, 2022
9.740
9.760
9.740
9.750
54,033
-0.03(-0.31%)
Jan 18, 2022
9.710
9.800
9.710
9.780
675,600
-0.01(-0.10%)
Jan 14, 2022
9.790
0
+0.03(+0.31%)
Jan 13, 2022
9.770
9.770
9.750
9.760
3,725
-0.02(-0.20%)
Jan 12, 2022
9.770
9.780
9.770
9.780
782
+0.02(+0.20%)
Jan 11, 2022
9.800
9.800
9.760
9.760
5,052
-0.02(-0.20%)
Jan 10, 2022
9.770
9.800
9.770
9.780
73,512
-0.01(-0.10%)
Jan 07, 2022
9.770
9.800
9.760
9.790
4,076
+0.03(+0.31%)
Jan 06, 2022
9.760
9.770
9.750
9.760
99,460
-0.03(-0.31%)
Jan 05, 2022
9.760
9.800
9.760
9.790
180,929
+0.01(+0.10%)
Jan 04, 2022
9.750
9.800
9.750
9.780
248,414
+0.04(+0.41%)
Jan 03, 2022
9.730
9.750
9.730
9.740
76,556
+0.00(+0.00%)
Dec 31, 2021
9.750
9.760
9.730
9.740
108,572
-0.01(-0.10%)
Dec 30, 2021
9.780
9.780
9.730
9.750
84,413
-0.01(-0.05%)
Dec 29, 2021
9.730
9.760
9.730
9.755
70,402
+0.02(+0.15%)
Dec 28, 2021
9.730
9.770
9.720
9.740
33,471
+0.01(+0.10%)
Dec 27, 2021
9.780
9.780
9.730
9.730
9,844
+0.00(+0.00%)
Dec 23, 2021
9.720
9.730
9.720
9.730
8,953
+0.00(+0.00%)
Dec 22, 2021
9.722
9.730
9.722
9.730
2,995
+0.00(+0.00%)
Dec 21, 2021
9.710
9.740
9.710
9.730
8,842
+0.00(+0.00%)
Dec 20, 2021
9.730
9.748
9.730
9.730
212,328
-0.02(-0.21%)
Dec 17, 2021
9.710
9.760
9.710
9.750
42,652
+0.03(+0.31%)
Dec 16, 2021
9.750
9.760
9.720
9.720
78,605
-0.04(-0.41%)
Dec 15, 2021
9.770
9.770
9.750
9.760
289,691
+0.01(+0.10%)
Dec 14, 2021
9.770
9.780
9.750
9.750
2,538,626
-0.01(-0.10%)
Dec 13, 2021
9.790
9.790
9.760
9.760
20,032
-0.03(-0.31%)
Dec 10, 2021
9.780
9.800
9.770
9.790
92,151
-0.01(-0.10%)
Dec 09, 2021
9.770
9.810
9.770
9.800
287,070
+0.02(+0.20%)
Dec 08, 2021
9.780
9.790
9.770
9.780
1,007,347
+0.00(+0.00%)
Dec 07, 2021
9.790
9.810
9.780
9.780
30,784
-0.01(-0.10%)
Dec 06, 2021
9.840
9.840
9.780
9.790
236,246
-0.05(-0.51%)
Dec 03, 2021
9.820
9.850
9.780
9.840
536,174
+0.02(+0.20%)
Dec 02, 2021
9.800
9.820
9.800
9.820
6,148
+0.02(+0.20%)
Dec 01, 2021
9.790
9.860
9.770
9.800
242,271
-0.01(-0.10%)
Nov 30, 2021
9.840
9.840
9.770
9.810
32,359
-0.03(-0.30%)
Nov 29, 2021
9.820
9.840
9.820
9.840
111,728
+0.03(+0.31%)
Nov 26, 2021
9.860
9.870
9.810
9.810
152,063
-0.04(-0.41%)
Nov 24, 2021
9.850
9.880
9.820
9.850
76,132
-0.02(-0.20%)
Nov 23, 2021
9.860
9.900
9.850
9.870
405,461
+0.00(+0.00%)
Nov 22, 2021
9.880
9.900
9.850
9.870
936,210
-0.01(-0.10%)
Nov 19, 2021
9.850
9.880
9.840
9.880
1,107,105
+0.04(+0.41%)
Nov 18, 2021
9.830
9.850
9.830
9.840
32,768
+0.01(+0.10%)
Nov 17, 2021
9.800
9.850
9.760
9.830
488,458
+0.05(+0.51%)
Nov 16, 2021
9.760
9.790
9.760
9.780
189,792
+0.02(+0.20%)
Nov 15, 2021
9.780
9.780
9.760
9.760
99,570
-0.01(-0.10%)
Nov 12, 2021
9.770
9.770
9.745
9.770
3,598,804
+0.01(+0.10%)
Nov 11, 2021
9.810
9.810
9.750
9.760
2,732,378
-0.03(-0.31%)
Nov 10, 2021
9.800
9.790
18,870
-0.01(-0.10%)
Nov 09, 2021
9.810
9.810
9.770
9.800
59,149
+0.01(+0.10%)
Nov 08, 2021
9.810
9.825
9.780
9.790
10,111
+0.00(+0.00%)
Nov 05, 2021
9.790
9.790
9.785
9.790
1,877
-0.01(-0.11%)
Nov 04, 2021
9.790
9.810
9.780
9.800
17,770
+0.01(+0.10%)
Nov 03, 2021
9.810
9.810
9.780
9.790
13,231
-0.02(-0.20%)
Nov 02, 2021
9.780
9.810
9.780
9.810
2,877
+0.04(+0.41%)
Nov 01, 2021
9.810
9.810
9.770
9.770
34,983
-0.02(-0.20%)
Oct 29, 2021
9.800
9.800
9.780
9.790
15,667
-0.02(-0.20%)
Oct 28, 2021
9.820
9.820
9.790
9.810
121,762
-0.01(-0.10%)
Oct 27, 2021
9.780
9.830
9.780
9.820
19,690
-0.01(-0.10%)
Oct 26, 2021
9.880
9.830
44,596
+0.00(+0.00%)
Oct 25, 2021
9.810
9.840
9.805
9.830
23,516
-0.01(-0.10%)
Oct 22, 2021
9.780
9.850
9.780
9.840
104,373
+0.04(+0.41%)
Oct 21, 2021
9.760
9.800
9.750
9.800
381,210
+0.01(+0.10%)
Oct 20, 2021
9.800
9.804
9.789
9.790
9,638
+0.00(+0.00%)
Oct 19, 2021
9.840
9.840
9.790
9.790
10,554
+0.00(+0.00%)
Oct 18, 2021
9.780
9.790
9.780
9.790
3,135
+0.01(+0.10%)
Oct 15, 2021
9.800
9.800
9.750
9.780
23,097
-0.02(-0.20%)
Oct 14, 2021
9.800
9.800
9.770
9.800
36,688
+0.03(+0.31%)
Oct 13, 2021
9.800
9.800
9.770
9.770
6,223
-0.03(-0.31%)
Oct 12, 2021
9.800
9.800
9.780
9.800
6,847
+0.01(+0.10%)
Oct 11, 2021
9.770
9.800
9.770
9.790
62,385
+0.03(+0.31%)
Oct 08, 2021
9.780
9.800
9.750
9.760
21,439
-0.04(-0.41%)
Oct 07, 2021
9.800
9.800
9.760
9.800
40,598
+0.01(+0.10%)
Oct 06, 2021
9.780
9.790
9.770
9.790
353,833
+0.00(+0.00%)
Oct 05, 2021
9.790
9.790
9.770
9.790
194,085
+0.01(+0.10%)
Oct 04, 2021
9.800
9.800
9.760
9.780
239,728
+0.00(+0.00%)
Oct 01, 2021
9.750
9.780
9.750
9.780
12,188
+0.03(+0.31%)
Sep 30, 2021
9.760
9.778
9.750
9.750
21,903
-0.04(-0.41%)
Sep 29, 2021
9.750
9.800
9.750
9.790
76,753
+0.01(+0.10%)
Sep 28, 2021
9.780
9.780
9.750
9.780
107,639
+0.03(+0.31%)
Sep 27, 2021
9.765
9.780
9.720
9.750
89,628
-0.03(-0.31%)
Sep 24, 2021
9.730
9.780
9.730
9.780
6,558
+0.00(+0.00%)
Sep 23, 2021
9.760
9.790
9.730
9.780
44,656
+0.01(+0.10%)
Sep 22, 2021
9.740
9.780
9.730
9.770
13,732
+0.04(+0.41%)
Sep 21, 2021
9.730
9.740
9.710
9.730
92,389
+0.00(+0.00%)
Sep 20, 2021
9.700
9.750
9.700
9.730
286,858
-0.03(-0.31%)
Sep 17, 2021
9.750
9.770
9.740
9.760
10,460
+0.00(+0.00%)
Sep 16, 2021
9.770
9.770
9.710
9.760
90,790
+0.00(+0.00%)
Sep 15, 2021
9.780
9.780
9.710
9.760
1,024,033
+0.00(+0.00%)
Sep 14, 2021
9.800
9.800
9.730
9.760
509,134
+0.02(+0.21%)
Sep 13, 2021
9.710
9.770
9.710
9.740
142,064
+0.02(+0.21%)
Sep 10, 2021
9.720
9.740
9.720
9.720
796
+0.00(+0.00%)
Sep 09, 2021
9.730
9.760
9.700
9.720
71,760
-0.01(-0.10%)
Sep 08, 2021
9.730
9.730
9.730
9.730
673
+0.00(+0.00%)
Sep 07, 2021
9.720
9.730
9.700
9.730
120,019
+0.03(+0.31%)
Sep 03, 2021
9.720
9.740
9.700
9.700
1,494
+0.00(+0.00%)
Sep 02, 2021
9.710
9.720
9.700
9.700
7,760
-0.01(-0.10%)
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.