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
Farmmi Inc
(NQ:
FAMI
)
0.7749
-0.0241 (-3.02%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 14, 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 (%)
Aug 30, 2019
286.00
290.00
240.02
256.00
111
-6.00(-2.29%)
Aug 29, 2019
230.00
271.00
226.00
262.00
51
+26.00(+11.02%)
Aug 28, 2019
248.00
252.00
228.00
236.00
161
+4.00(+1.72%)
Aug 27, 2019
238.00
254.00
232.00
232.00
86
-8.00(-3.33%)
Aug 26, 2019
250.00
258.00
239.00
240.00
48
-7.00(-2.83%)
Aug 23, 2019
264.00
277.20
236.00
247.00
150
-43.00(-14.83%)
Aug 22, 2019
288.00
290.00
264.00
290.00
13
+44.00(+17.89%)
Aug 21, 2019
284.00
306.00
232.00
246.00
29
-37.68(-13.28%)
Aug 20, 2019
306.00
310.00
260.00
283.68
20
+51.68(+22.28%)
Aug 19, 2019
244.00
271.00
232.00
232.00
66
-12.00(-4.92%)
Aug 16, 2019
248.00
248.00
232.02
244.00
56
+14.00(+6.09%)
Aug 15, 2019
264.00
264.00
230.00
230.00
9
-31.60(-12.08%)
Aug 14, 2019
260.00
270.00
260.00
261.60
9
+10.08(+4.01%)
Aug 13, 2019
270.00
270.00
245.22
251.52
10
-15.48(-5.80%)
Aug 12, 2019
269.98
270.00
267.00
267.00
6
+7.00(+2.69%)
Aug 09, 2019
308.00
308.00
260.00
260.00
72
+34.00(+15.04%)
Aug 08, 2019
270.00
270.00
226.00
226.00
29
-30.84(-12.01%)
Aug 07, 2019
250.00
292.00
234.00
256.84
12
+24.84(+10.71%)
Aug 06, 2019
273.70
273.70
224.00
232.00
94
-49.00(-17.44%)
Aug 01, 2019
281.00
281.00
281.00
0
+13.00(+4.85%)
Jul 31, 2019
266.00
272.00
264.00
268.00
18
-12.00(-4.29%)
Jul 30, 2019
280.00
280.00
280.00
280.00
4
-1.40(-0.50%)
Jul 29, 2019
281.40
281.40
281.40
281.40
0
+1.40(+0.50%)
Jul 26, 2019
280.76
280.76
280.00
280.00
5
+0.00(+0.00%)
Jul 25, 2019
308.00
308.00
280.00
280.00
5
-26.00(-8.50%)
Jul 24, 2019
286.00
306.00
284.00
306.00
5
+26.60(+9.52%)
Jul 23, 2019
278.00
279.40
278.00
279.40
3
-10.60(-3.66%)
Jul 22, 2019
300.00
302.00
290.00
290.00
49
+0.00(+0.00%)
Jul 19, 2019
290.00
290.00
290.00
290.00
7
-2.00(-0.68%)
Jul 18, 2019
328.00
328.00
288.02
292.00
31
-38.00(-11.52%)
Jul 17, 2019
332.00
344.56
276.00
330.00
37
-4.00(-1.20%)
Jul 16, 2019
286.00
334.00
286.00
334.00
36
+62.00(+22.79%)
Jul 15, 2019
336.00
366.00
272.00
272.00
52
-68.00(-20.00%)
Jul 12, 2019
366.00
366.00
340.00
340.00
13
-6.00(-1.73%)
Jul 11, 2019
346.00
346.00
346.00
346.00
1
+2.00(+0.58%)
Jul 10, 2019
344.00
344.00
344.00
344.00
1
-16.00(-4.44%)
Jul 09, 2019
340.00
360.00
340.00
360.00
4
+12.00(+3.45%)
Jul 08, 2019
350.00
350.00
340.00
348.00
53
-2.00(-0.57%)
Jul 05, 2019
350.00
380.00
350.00
350.00
11
+4.00(+1.16%)
Jul 03, 2019
360.00
380.00
342.00
346.00
6
-4.00(-1.14%)
Jul 02, 2019
386.60
386.60
350.00
350.00
18
-10.00(-2.78%)
Jul 01, 2019
370.00
371.86
360.00
360.00
13
-4.00(-1.10%)
Jun 28, 2019
370.00
370.00
362.00
364.00
7
-6.00(-1.62%)
Jun 27, 2019
358.00
376.00
358.00
370.00
8
+20.00(+5.71%)
Jun 26, 2019
366.00
400.00
350.00
350.00
8
-10.00(-2.78%)
Jun 25, 2019
362.00
380.00
360.00
360.00
14
+10.00(+2.86%)
Jun 24, 2019
368.00
370.00
350.00
350.00
18
-18.00(-4.89%)
Jun 21, 2019
400.00
400.00
332.00
368.00
208
-30.00(-7.54%)
Jun 20, 2019
382.00
428.00
370.00
398.00
581
+32.00(+8.74%)
Jun 19, 2019
402.00
414.00
366.00
366.00
31
-42.00(-10.29%)
Jun 18, 2019
380.00
420.00
366.00
408.00
158
+37.98(+10.26%)
Jun 17, 2019
378.00
394.00
366.00
370.02
149
+0.00(+0.00%)
Jun 14, 2019
374.00
392.00
370.00
370.02
47
-5.98(-1.59%)
Jun 13, 2019
368.00
390.00
362.00
376.00
72
+13.98(+3.86%)
Jun 12, 2019
365.82
372.00
362.02
362.02
11
-7.98(-2.16%)
Jun 11, 2019
380.00
392.00
364.00
370.00
93
+2.00(+0.54%)
Jun 10, 2019
380.00
400.00
368.00
368.00
498
-6.00(-1.60%)
Jun 07, 2019
374.00
388.00
374.00
374.00
38
-2.00(-0.53%)
Jun 06, 2019
382.00
402.00
376.00
376.00
355
-20.00(-5.05%)
Jun 05, 2019
368.00
396.00
368.00
396.00
47
-14.00(-3.41%)
Jun 04, 2019
420.00
424.00
410.00
410.00
34
-18.00(-4.21%)
Jun 03, 2019
428.00
436.00
422.00
428.00
293
-2.00(-0.47%)
May 31, 2019
412.00
436.16
412.00
430.00
273
+9.98(+2.38%)
May 30, 2019
428.00
440.00
394.00
420.02
658
-5.98(-1.40%)
May 29, 2019
428.00
440.00
426.00
426.00
754
+0.00(+0.00%)
May 28, 2019
430.00
440.00
424.00
426.00
455
-4.02(-0.93%)
May 24, 2019
436.00
442.00
430.00
430.02
475
-5.98(-1.37%)
May 23, 2019
430.00
444.00
428.00
436.00
522
+6.00(+1.40%)
May 22, 2019
434.00
448.00
430.00
430.00
512
-2.00(-0.46%)
May 21, 2019
432.00
442.00
428.00
432.00
556
+4.00(+0.93%)
May 20, 2019
438.00
448.00
426.00
428.00
513
-12.00(-2.73%)
May 17, 2019
434.00
450.00
434.00
440.00
773
+4.00(+0.92%)
May 16, 2019
440.00
448.00
432.00
436.00
832
+0.00(+0.00%)
May 15, 2019
440.00
464.00
434.00
436.00
719
-2.00(-0.46%)
May 14, 2019
450.00
450.00
436.00
438.00
540
-12.00(-2.67%)
May 13, 2019
434.00
460.00
432.22
450.00
527
+12.00(+2.74%)
May 10, 2019
450.00
456.00
432.00
438.00
792
-18.00(-3.95%)
May 09, 2019
440.00
460.00
430.00
456.00
676
+10.00(+2.24%)
May 08, 2019
448.00
452.00
434.00
446.00
607
-4.00(-0.89%)
May 07, 2019
440.00
458.00
432.00
450.00
877
+4.00(+0.90%)
May 06, 2019
442.00
448.00
406.00
446.00
690
-12.00(-2.62%)
May 03, 2019
462.00
466.00
446.40
458.00
760
-4.00(-0.87%)
May 02, 2019
454.00
468.00
452.92
462.00
636
+2.00(+0.43%)
May 01, 2019
454.00
470.00
440.00
460.00
523
+6.00(+1.32%)
Apr 30, 2019
450.00
467.90
436.00
454.00
478
-12.00(-2.58%)
Apr 29, 2019
442.00
468.00
430.00
466.00
653
+24.00(+5.43%)
Apr 26, 2019
442.00
450.00
430.00
442.00
482
+8.00(+1.84%)
Apr 25, 2019
460.00
466.00
432.00
434.00
791
-28.00(-6.06%)
Apr 24, 2019
442.00
476.00
442.00
462.00
605
+20.00(+4.52%)
Apr 23, 2019
450.00
462.00
438.00
442.00
1,579
-2.00(-0.45%)
Apr 22, 2019
456.00
456.00
428.02
444.00
2,182
-2.00(-0.45%)
Apr 18, 2019
418.00
466.00
410.00
446.00
2,274
+24.00(+5.69%)
Apr 17, 2019
406.00
424.00
406.00
422.00
853
+16.00(+3.94%)
Apr 16, 2019
418.00
440.00
396.00
406.00
1,234
-10.00(-2.40%)
Apr 15, 2019
440.00
444.28
412.00
416.00
1,081
-12.00(-2.80%)
Apr 12, 2019
450.00
460.00
402.00
428.00
2,148
-14.00(-3.17%)
Apr 11, 2019
684.00
684.00
390.00
442.00
9,101
-250.00(-36.13%)
Apr 10, 2019
688.00
754.00
670.00
692.00
1,649
+10.00(+1.47%)
Apr 09, 2019
688.00
719.12
682.00
682.00
853
-10.00(-1.45%)
Apr 08, 2019
712.00
713.46
690.00
692.00
806
+2.00(+0.29%)
Apr 05, 2019
690.00
704.00
680.00
690.00
276
+8.00(+1.17%)
Apr 04, 2019
744.00
772.00
678.00
682.00
1,927
-71.00(-9.43%)
Apr 03, 2019
754.00
776.00
750.00
753.00
807
+1.00(+0.13%)
Apr 02, 2019
772.00
774.60
746.00
752.00
794
-24.00(-3.09%)
Apr 01, 2019
886.00
1005
666.00
776.00
5,329
-98.00(-11.21%)
Mar 29, 2019
904.00
912.00
868.00
874.00
774
-4.00(-0.46%)
Mar 28, 2019
878.00
892.00
852.00
878.00
969
+6.00(+0.69%)
Mar 27, 2019
872.00
944.00
860.00
872.00
1,087
+2.00(+0.23%)
Mar 26, 2019
866.00
899.90
866.00
870.00
570
+2.00(+0.23%)
Mar 25, 2019
880.00
896.00
868.00
868.00
767
-26.00(-2.91%)
Mar 22, 2019
870.00
900.00
870.00
894.00
574
+24.00(+2.76%)
Mar 21, 2019
870.00
896.00
866.00
870.00
1,856
-6.00(-0.68%)
Mar 20, 2019
864.00
900.00
864.00
876.00
1,467
+4.00(+0.46%)
Mar 19, 2019
804.00
884.00
804.00
872.00
2,861
+64.00(+7.92%)
Mar 18, 2019
752.00
820.00
748.00
808.00
1,843
+58.00(+7.73%)
Mar 15, 2019
650.00
768.00
628.00
750.00
2,917
+110.00(+17.19%)
Mar 14, 2019
652.00
656.00
618.00
640.00
1,642
+8.00(+1.27%)
Mar 13, 2019
646.00
648.00
604.00
632.00
1,216
-6.00(-0.94%)
Mar 12, 2019
654.00
660.00
630.00
638.00
784
-6.00(-0.93%)
Mar 11, 2019
644.00
694.00
638.00
644.00
813
+2.00(+0.31%)
Mar 08, 2019
642.00
660.00
630.00
642.00
706
-8.00(-1.23%)
Mar 07, 2019
656.00
668.00
636.00
650.00
550
-20.00(-2.99%)
Mar 06, 2019
690.00
742.54
654.00
670.00
869
-26.00(-3.74%)
Mar 05, 2019
674.00
800.00
662.00
696.00
1,436
+32.00(+4.82%)
Mar 04, 2019
660.00
696.00
638.00
664.00
1,102
+14.00(+2.15%)
Mar 01, 2019
636.00
664.00
630.00
650.00
535
+18.00(+2.85%)
Feb 28, 2019
624.00
644.00
608.00
632.00
504
+6.00(+0.96%)
Feb 27, 2019
628.00
638.00
618.02
626.00
263
+6.00(+0.97%)
Feb 26, 2019
608.00
646.00
608.00
620.00
284
+10.00(+1.64%)
Feb 25, 2019
624.00
638.00
610.00
610.00
131
-8.00(-1.29%)
Feb 22, 2019
658.00
658.00
610.00
618.00
242
+16.00(+2.66%)
Feb 21, 2019
610.00
648.00
600.00
602.00
669
-20.00(-3.22%)
Feb 20, 2019
598.00
680.00
598.00
622.00
801
+32.00(+5.42%)
Feb 19, 2019
610.00
618.00
582.00
590.00
226
-14.00(-2.32%)
Feb 15, 2019
562.00
644.00
562.00
604.00
867
+58.00(+10.62%)
Feb 14, 2019
656.00
712.00
536.00
546.00
1,066
-114.00(-17.27%)
Feb 13, 2019
722.00
723.98
656.00
660.00
379
-44.00(-6.25%)
Feb 12, 2019
734.00
738.00
700.00
704.00
176
-16.00(-2.22%)
Feb 11, 2019
748.00
750.00
720.00
720.00
155
-30.00(-4.00%)
Feb 08, 2019
752.00
768.00
728.00
750.00
287
+4.00(+0.54%)
Feb 07, 2019
754.00
774.00
738.00
746.00
455
-8.00(-1.06%)
Feb 06, 2019
762.00
788.00
754.00
754.00
425
-14.00(-1.82%)
Feb 05, 2019
762.00
790.00
756.00
768.00
734
+2.00(+0.26%)
Feb 04, 2019
808.00
842.00
764.00
766.00
563
-36.00(-4.49%)
Feb 01, 2019
908.00
910.00
726.00
802.00
2,251
-102.00(-11.28%)
Jan 31, 2019
916.00
940.00
904.00
904.00
344
+2.00(+0.22%)
Jan 30, 2019
934.00
974.00
902.00
902.00
2,895
-30.00(-3.22%)
Jan 29, 2019
902.00
960.00
902.00
932.00
2,524
+30.00(+3.33%)
Jan 28, 2019
834.00
916.00
834.00
902.00
3,151
+64.00(+7.64%)
Jan 25, 2019
820.00
858.00
820.00
838.00
1,181
+22.00(+2.70%)
Jan 24, 2019
804.00
838.00
804.00
816.00
644
+6.00(+0.74%)
Jan 23, 2019
816.00
850.00
808.00
810.00
1,010
-4.00(-0.49%)
Jan 22, 2019
900.00
912.00
806.00
814.00
911
-84.00(-9.35%)
Jan 18, 2019
832.00
918.00
812.00
898.00
3,152
+84.00(+10.32%)
Jan 17, 2019
790.00
828.00
772.00
814.00
1,940
+34.00(+4.36%)
Jan 16, 2019
824.00
850.00
776.00
780.00
3,159
-30.00(-3.70%)
Jan 15, 2019
782.00
824.00
760.00
810.00
2,683
+34.00(+4.38%)
Jan 14, 2019
834.00
858.00
772.00
776.00
1,235
-64.00(-7.62%)
Jan 11, 2019
928.00
952.00
832.00
840.00
2,198
-96.00(-10.26%)
Jan 10, 2019
960.00
970.00
932.00
936.00
1,729
-20.00(-2.09%)
Jan 09, 2019
962.00
1002
926.00
956.00
1,824
+24.00(+2.58%)
Jan 08, 2019
974.00
978.00
918.00
932.00
1,102
-26.00(-2.71%)
Jan 07, 2019
928.00
970.00
898.00
958.00
1,582
+32.00(+3.46%)
Jan 04, 2019
890.00
936.00
883.00
926.00
1,290
+48.00(+5.47%)
Jan 03, 2019
836.00
904.00
836.00
878.00
1,196
+34.00(+4.03%)
Jan 02, 2019
892.00
892.00
800.00
844.00
1,099
+32.00(+3.94%)
Dec 31, 2018
798.00
820.00
748.00
812.00
1,733
+22.00(+2.78%)
Dec 28, 2018
850.00
870.00
776.00
790.00
602
-48.00(-5.73%)
Dec 27, 2018
792.00
846.00
792.00
838.00
1,078
+36.00(+4.49%)
Dec 26, 2018
792.00
830.00
770.00
802.00
869
+14.00(+1.78%)
Dec 24, 2018
812.00
822.00
760.00
788.00
472
-20.00(-2.48%)
Dec 21, 2018
850.00
868.00
808.00
808.00
1,034
-38.00(-4.49%)
Dec 20, 2018
840.00
888.00
836.00
846.00
3,453
+2.00(+0.24%)
Dec 19, 2018
818.00
848.00
804.00
844.00
2,683
+14.00(+1.69%)
Dec 18, 2018
762.00
832.00
760.00
830.00
1,815
+64.00(+8.36%)
Dec 17, 2018
802.00
809.98
760.00
766.00
819
-48.00(-5.90%)
Dec 14, 2018
862.00
866.00
810.00
814.00
808
-58.00(-6.65%)
Dec 13, 2018
884.00
890.00
862.00
872.00
1,278
-4.00(-0.46%)
Dec 12, 2018
910.00
912.00
876.00
876.00
773
-28.00(-3.10%)
Dec 11, 2018
904.00
918.00
890.00
904.00
846
+0.00(+0.00%)
Dec 10, 2018
898.00
918.00
892.00
904.00
738
-12.00(-1.31%)
Dec 07, 2018
854.00
922.00
854.00
916.00
1,433
+56.00(+6.51%)
Dec 06, 2018
850.00
878.00
822.00
860.00
1,704
+4.00(+0.47%)
Dec 04, 2018
866.00
888.00
850.00
856.00
740
-14.00(-1.61%)
Dec 03, 2018
886.00
898.00
870.00
870.00
567
-12.00(-1.36%)
Nov 30, 2018
904.00
928.00
882.00
882.00
616
-36.00(-3.92%)
Nov 29, 2018
908.00
920.00
902.00
918.00
603
+6.00(+0.66%)
Nov 28, 2018
926.00
932.00
900.00
912.00
928
-16.00(-1.72%)
Nov 27, 2018
944.00
958.00
924.00
928.00
912
-30.00(-3.13%)
Nov 26, 2018
980.00
988.00
950.00
958.00
754
-18.00(-1.84%)
Nov 23, 2018
938.00
984.00
938.00
976.00
830
+32.00(+3.39%)
Nov 21, 2018
944.00
944.00
944.00
0
+12.00(+1.29%)
Nov 20, 2018
972.00
992.00
928.00
932.00
704
-50.00(-5.09%)
Nov 19, 2018
992.00
1018
982.00
982.00
628
-26.00(-2.58%)
Nov 16, 2018
1018
1026
996.00
1008
698
-14.00(-1.37%)
Nov 15, 2018
1026
1050
1022
1022
656
-8.00(-0.78%)
Nov 14, 2018
1030
1060
1020
1030
659
-14.00(-1.34%)
Nov 13, 2018
1094
1100
1040
1044
1,357
-46.00(-4.22%)
Nov 12, 2018
1096
1120
1090
1090
930
-6.00(-0.55%)
Nov 09, 2018
1076
1120
1074
1096
858
+4.00(+0.37%)
Nov 08, 2018
1044
1110
1038
1092
1,078
+43.00(+4.10%)
Nov 07, 2018
1070
1098
1026
1049
929
-17.00(-1.59%)
Nov 06, 2018
1078
1120
1060
1066
1,007
-14.00(-1.30%)
Nov 05, 2018
1094
1174
1078
1080
969
-14.00(-1.28%)
Nov 02, 2018
1060
1106
872.00
1094
4,556
+2.00(+0.18%)
Nov 01, 2018
1054
1116
1054
1092
680
+30.00(+2.82%)
Oct 31, 2018
1124
1124
1062
1062
708
-68.00(-6.02%)
Oct 30, 2018
1134
1168
1118
1130
1,135
+0.00(+0.00%)
Oct 29, 2018
1104
1172
1104
1130
1,265
+22.00(+1.99%)
Oct 26, 2018
1098
1148
1098
1108
1,158
+4.00(+0.36%)
Oct 25, 2018
1088
1118
1082
1104
1,301
+0.00(+0.00%)
Oct 24, 2018
1060
1108
1040
1104
1,329
+36.00(+3.37%)
Oct 23, 2018
1022
1086
1010
1068
2,098
+48.00(+4.71%)
Oct 22, 2018
1028
1046
996.00
1020
1,644
-10.00(-0.97%)
Oct 19, 2018
1076
1100
1026
1030
1,142
-48.00(-4.45%)
Oct 18, 2018
1128
1154
1072
1078
1,697
-54.00(-4.77%)
Oct 17, 2018
1110
1146
1108
1132
1,771
+32.00(+2.91%)
Oct 16, 2018
1070
1106
1068
1100
1,689
+22.00(+2.04%)
Oct 15, 2018
1044
1090
1040
1078
2,037
+34.00(+3.26%)
Oct 12, 2018
1022
1070
1022
1044
2,065
+24.00(+2.35%)
Oct 11, 2018
1100
1110
990.00
1020
2,051
-100.00(-8.93%)
Oct 10, 2018
1094
1130
1084
1120
2,274
+20.00(+1.82%)
Oct 09, 2018
1102
1114
1082
1100
2,056
-8.00(-0.72%)
Oct 08, 2018
1060
1116
1060
1108
2,270
+54.00(+5.12%)
Oct 05, 2018
1102
1114
1054
1054
2,972
-58.00(-5.22%)
Oct 04, 2018
1124
1126
1104
1112
2,309
-10.00(-0.89%)
Oct 03, 2018
1066
1126
1066
1122
3,588
+52.00(+4.86%)
Oct 02, 2018
1054
1080
1040
1070
2,568
+20.00(+1.90%)
Oct 01, 2018
1058
1060
1020
1050
2,063
-8.00(-0.76%)
Sep 28, 2018
1064
1074
1044
1058
2,672
-12.00(-1.12%)
Sep 27, 2018
1044
1092
1032
1070
2,703
+22.00(+2.10%)
Sep 26, 2018
1012
1052
1008
1048
2,415
+34.00(+3.35%)
Sep 25, 2018
990.00
1018
982.00
1014
2,618
+22.00(+2.22%)
Sep 24, 2018
982.00
1004
962.00
992.00
2,485
+14.00(+1.43%)
Sep 21, 2018
926.00
996.00
920.00
978.00
3,268
+54.00(+5.84%)
Sep 20, 2018
900.00
946.00
900.00
924.00
2,697
+24.00(+2.67%)
Sep 19, 2018
856.00
908.00
856.00
900.00
2,429
+40.00(+4.65%)
Sep 18, 2018
870.00
904.00
850.00
860.00
1,224
-20.00(-2.27%)
Sep 17, 2018
896.00
904.00
860.00
880.00
1,269
-10.00(-1.12%)
Sep 14, 2018
916.00
926.00
890.00
890.00
1,385
-30.00(-3.26%)
Sep 13, 2018
914.00
928.00
908.00
920.00
1,409
+16.00(+1.77%)
Sep 12, 2018
916.00
930.00
904.00
904.00
1,307
-14.00(-1.53%)
Sep 11, 2018
906.00
926.00
906.00
918.00
1,243
+14.00(+1.55%)
Sep 10, 2018
918.00
918.00
900.00
904.00
1,171
+0.00(+0.00%)
Sep 07, 2018
898.00
932.00
870.00
904.00
1,562
+6.00(+0.67%)
Sep 06, 2018
854.00
916.18
806.00
898.00
1,582
+44.00(+5.15%)
Sep 05, 2018
890.00
890.00
852.02
854.00
1,282
-4.00(-0.47%)
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.