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
Barclays Plc ADR
(NY:
BCS
)
12.41
-0.29 (-2.28%)
Official Closing Price
Updated: 6:30 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 (%)
Aug 30, 2024
12.06
12.18
12.03
12.17
8,887,596
+0.11(+0.91%)
Aug 29, 2024
12.05
12.11
11.93
12.06
10,841,950
+0.19(+1.60%)
Aug 28, 2024
11.88
11.98
11.83
11.87
15,384,877
-0.58(-4.66%)
Aug 27, 2024
12.15
12.49
12.15
12.45
20,844,246
+0.24(+1.97%)
Aug 26, 2024
12.19
12.27
12.15
12.21
7,992,635
-0.01(-0.08%)
Aug 23, 2024
11.99
12.25
11.99
12.22
9,318,753
+0.32(+2.69%)
Aug 22, 2024
11.90
11.94
11.82
11.90
11,658,797
+0.03(+0.25%)
Aug 21, 2024
11.87
11.89
11.76
11.87
13,519,700
+0.05(+0.42%)
Aug 20, 2024
11.83
11.86
11.78
11.82
12,074,007
-0.16(-1.34%)
Aug 19, 2024
11.88
11.99
11.88
11.98
10,807,089
+0.11(+0.93%)
Aug 16, 2024
11.71
11.89
11.71
11.87
9,924,288
+0.16(+1.36%)
Aug 15, 2024
11.66
11.79
11.59
11.71
13,860,931
+0.39(+3.49%)
Aug 14, 2024
11.28
11.36
11.28
11.32
9,329,954
+0.06(+0.53%)
Aug 13, 2024
11.09
11.28
11.07
11.26
15,353,584
+0.17(+1.51%)
Aug 12, 2024
11.15
11.22
11.08
11.09
13,383,847
-0.03(-0.27%)
Aug 09, 2024
10.93
11.12
10.91
11.12
16,773,841
+0.26(+2.36%)
Aug 08, 2024
10.84
10.89
10.78
10.86
14,228,926
+0.16(+1.48%)
Aug 07, 2024
10.95
10.98
10.62
10.70
18,000,212
+0.12(+1.12%)
Aug 06, 2024
10.39
10.67
10.35
10.59
20,206,798
+0.13(+1.23%)
Aug 05, 2024
10.19
10.61
10.10
10.46
30,763,206
-0.14(-1.30%)
Aug 02, 2024
10.73
10.74
10.48
10.60
16,238,571
-0.57(-5.13%)
Aug 01, 2024
11.75
11.76
11.10
11.17
14,901,741
-0.60(-5.12%)
Jul 31, 2024
11.80
11.92
11.75
11.77
15,141,250
-0.07(-0.58%)
Jul 30, 2024
11.79
11.91
11.78
11.84
13,698,048
+0.05(+0.42%)
Jul 29, 2024
11.91
11.93
11.74
11.79
11,515,857
-0.04(-0.33%)
Jul 26, 2024
11.74
11.86
11.71
11.83
11,567,891
+0.23(+1.96%)
Jul 25, 2024
11.55
11.72
11.51
11.60
8,181,783
+0.05(+0.43%)
Jul 24, 2024
11.74
11.77
11.55
11.55
9,479,115
-0.25(-2.09%)
Jul 23, 2024
11.75
11.82
11.74
11.80
8,980,428
-0.04(-0.33%)
Jul 22, 2024
11.78
11.84
11.72
11.84
6,710,545
+0.14(+1.18%)
Jul 19, 2024
11.70
11.82
11.64
11.70
13,177,212
+0.11(+0.94%)
Jul 18, 2024
11.86
11.90
11.53
11.59
14,243,145
-0.28(-2.33%)
Jul 17, 2024
11.91
11.96
11.81
11.87
13,724,858
+0.12(+1.01%)
Jul 16, 2024
11.56
11.75
11.54
11.75
7,839,414
+0.16(+1.36%)
Jul 15, 2024
11.48
11.61
11.48
11.59
10,869,034
+0.14(+1.21%)
Jul 12, 2024
11.45
11.49
11.39
11.45
8,765,844
+0.01(+0.09%)
Jul 11, 2024
11.33
11.44
11.30
11.44
10,057,583
+0.19(+1.67%)
Jul 10, 2024
11.13
11.26
11.09
11.26
11,520,433
+0.23(+2.06%)
Jul 09, 2024
10.98
11.10
10.96
11.03
9,887,972
-0.31(-2.70%)
Jul 08, 2024
11.36
11.42
11.24
11.34
10,902,734
+0.11(+0.97%)
Jul 05, 2024
11.30
11.32
11.14
11.23
9,035,177
+0.19(+1.70%)
Jul 03, 2024
10.99
11.08
10.99
11.04
6,617,474
+0.29(+2.66%)
Jul 02, 2024
10.65
10.75
10.60
10.75
8,218,765
+0.02(+0.18%)
Jul 01, 2024
10.72
10.79
10.67
10.73
10,910,864
+0.16(+1.49%)
Jun 28, 2024
10.52
10.60
10.51
10.58
10,093,081
+0.03(+0.28%)
Jun 27, 2024
10.59
10.65
10.50
10.55
12,556,747
+0.17(+1.62%)
Jun 26, 2024
10.33
10.39
10.31
10.38
10,191,979
-0.03(-0.28%)
Jun 25, 2024
10.42
10.45
10.36
10.41
7,924,888
-0.09(-0.85%)
Jun 24, 2024
10.47
10.53
10.43
10.50
7,984,629
+0.19(+1.82%)
Jun 21, 2024
10.32
10.37
10.24
10.31
10,706,966
-0.28(-2.61%)
Jun 20, 2024
10.50
10.61
10.47
10.59
11,053,162
+0.16(+1.52%)
Jun 18, 2024
10.42
10.50
10.41
10.43
10,772,783
-0.03(-0.28%)
Jun 17, 2024
10.33
10.47
10.31
10.46
10,295,843
+0.18(+1.73%)
Jun 14, 2024
10.05
10.31
10.04
10.28
18,065,616
-0.19(-1.79%)
Jun 13, 2024
10.55
10.55
10.41
10.47
15,194,663
-0.17(-1.58%)
Jun 12, 2024
10.68
10.75
10.59
10.63
16,282,017
+0.04(+0.37%)
Jun 11, 2024
10.72
10.72
10.55
10.60
15,892,623
-0.32(-2.90%)
Jun 10, 2024
10.80
10.94
10.74
10.91
9,142,957
-0.02(-0.18%)
Jun 07, 2024
10.96
11.06
10.93
10.93
12,616,407
-0.05(-0.45%)
Jun 06, 2024
10.93
11.01
10.93
10.98
10,201,498
+0.10(+0.91%)
Jun 05, 2024
10.91
10.93
10.79
10.88
10,257,520
-0.07(-0.63%)
Jun 04, 2024
11.02
11.06
10.88
10.95
12,902,778
-0.32(-2.80%)
Jun 03, 2024
11.18
11.28
11.10
11.27
10,746,514
+0.06(+0.53%)
May 31, 2024
11.16
11.22
11.10
11.21
9,112,974
+0.09(+0.80%)
May 30, 2024
11.10
11.13
11.01
11.12
11,824,901
+0.28(+2.55%)
May 29, 2024
10.93
10.94
10.83
10.84
10,425,923
-0.27(-2.40%)
May 28, 2024
11.11
11.17
11.07
11.11
10,556,636
+0.17(+1.53%)
May 24, 2024
10.88
11.00
10.87
10.94
8,739,344
+0.17(+1.56%)
May 23, 2024
10.95
10.97
10.73
10.77
14,388,661
+0.07(+0.65%)
May 22, 2024
10.95
10.97
10.64
10.70
13,866,315
-0.33(-2.95%)
May 21, 2024
10.88
11.04
10.86
11.03
15,483,779
+0.15(+1.36%)
May 20, 2024
10.98
11.01
10.87
10.88
7,967,921
-0.10(-0.90%)
May 17, 2024
10.89
11.00
10.88
10.98
5,896,972
+0.18(+1.64%)
May 16, 2024
10.85
10.88
10.79
10.80
10,682,526
+0.00(+0.00%)
May 15, 2024
10.81
10.86
10.75
10.80
8,428,032
-0.10(-0.91%)
May 14, 2024
10.83
10.93
10.78
10.90
11,280,112
+0.20(+1.85%)
May 13, 2024
10.70
10.74
10.68
10.70
7,303,715
+0.05(+0.46%)
May 10, 2024
10.68
10.71
10.64
10.65
12,216,033
+0.01(+0.09%)
May 09, 2024
10.58
10.65
10.57
10.64
8,739,180
+0.06(+0.56%)
May 08, 2024
10.48
10.60
10.45
10.59
13,578,208
+0.10(+0.94%)
May 07, 2024
10.51
10.56
10.47
10.49
15,573,665
+0.23(+2.21%)
May 06, 2024
10.26
10.32
10.21
10.26
6,158,219
+0.13(+1.27%)
May 03, 2024
10.06
10.17
10.03
10.13
22,084,580
+0.01(+0.10%)
May 02, 2024
10.13
10.17
10.02
10.12
16,273,196
-0.02(-0.20%)
May 01, 2024
10.16
10.30
10.09
10.14
19,525,778
+0.03(+0.29%)
Apr 30, 2024
10.17
10.23
10.10
10.11
17,267,698
-0.05(-0.49%)
Apr 29, 2024
10.21
10.25
10.13
10.16
14,553,280
-0.13(-1.25%)
Apr 26, 2024
10.16
10.33
10.14
10.29
20,828,012
+0.06(+0.58%)
Apr 25, 2024
10.04
10.32
10.01
10.23
32,705,826
+0.75(+7.92%)
Apr 24, 2024
9.509
9.524
9.430
9.479
19,458,720
-0.10(-1.03%)
Apr 23, 2024
9.470
9.588
9.430
9.578
21,012,206
+0.18(+1.89%)
Apr 22, 2024
9.302
9.420
9.282
9.400
13,890,582
+0.17(+1.82%)
Apr 19, 2024
9.163
9.252
9.139
9.233
16,509,069
+0.11(+1.19%)
Apr 18, 2024
9.055
9.193
9.030
9.124
22,009,384
+0.14(+1.54%)
Apr 17, 2024
8.976
9.055
8.917
8.986
17,042,610
+0.10(+1.11%)
Apr 16, 2024
8.936
8.971
8.838
8.887
21,723,578
-0.16(-1.75%)
Apr 15, 2024
9.173
9.258
9.005
9.045
19,322,414
-0.02(-0.22%)
Apr 12, 2024
9.144
9.213
9.050
9.065
22,002,770
-0.18(-1.92%)
Apr 11, 2024
9.292
9.302
9.154
9.242
19,773,188
-0.23(-2.40%)
Apr 10, 2024
9.489
9.598
9.410
9.470
22,928,260
-0.14(-1.44%)
Apr 09, 2024
9.786
9.815
9.529
9.608
20,618,522
-0.14(-1.42%)
Apr 08, 2024
9.697
9.810
9.697
9.746
20,963,866
+0.13(+1.33%)
Apr 05, 2024
9.588
9.652
9.509
9.618
25,194,970
+0.03(+0.31%)
Apr 04, 2024
9.825
9.855
9.578
9.588
26,115,328
+0.06(+0.62%)
Apr 03, 2024
9.351
9.578
9.351
9.529
19,672,210
+0.23(+2.44%)
Apr 02, 2024
9.272
9.331
9.233
9.302
25,882,856
+0.13(+1.40%)
Apr 01, 2024
9.312
9.361
9.134
9.173
17,645,326
-0.16(-1.69%)
Mar 28, 2024
9.341
9.316
9.316
9.331
22,648,004
+0.03(+0.32%)
Mar 27, 2024
9.163
9.302
9.163
9.302
17,481,796
+0.17(+1.84%)
Mar 26, 2024
9.183
9.213
9.118
9.134
10,407,811
-0.01(-0.11%)
Mar 25, 2024
9.114
9.223
9.114
9.144
12,557,335
+0.01(+0.11%)
Mar 22, 2024
9.223
9.258
9.114
9.134
13,830,370
-0.11(-1.18%)
Mar 21, 2024
9.223
9.361
9.213
9.242
20,846,178
+0.09(+0.97%)
Mar 20, 2024
8.907
9.154
8.892
9.154
16,053,709
+0.27(+3.00%)
Mar 19, 2024
8.897
8.966
8.877
8.887
12,286,062
-0.08(-0.88%)
Mar 18, 2024
9.005
9.025
8.956
8.966
11,933,845
-0.06(-0.66%)
Mar 15, 2024
9.005
9.114
8.996
9.025
17,449,758
+0.16(+1.78%)
Mar 14, 2024
9.055
9.084
8.828
8.867
19,587,596
-0.19(-2.07%)
Mar 13, 2024
9.015
9.134
9.009
9.055
15,091,439
-0.05(-0.54%)
Mar 12, 2024
9.065
9.134
9.005
9.104
15,151,463
+0.11(+1.21%)
Mar 11, 2024
8.907
8.996
8.897
8.996
14,973,448
+0.14(+1.56%)
Mar 08, 2024
8.917
8.971
8.818
8.857
16,074,243
-0.05(-0.55%)
Mar 07, 2024
8.788
8.907
8.778
8.907
14,671,916
+0.16(+1.81%)
Mar 06, 2024
8.759
8.768
8.665
8.749
19,124,888
+0.14(+1.61%)
Mar 05, 2024
8.531
8.699
8.522
8.610
16,468,327
+0.01(+0.11%)
Mar 04, 2024
8.561
8.670
8.561
8.601
14,017,325
+0.05(+0.58%)
Mar 01, 2024
8.571
8.601
8.462
8.551
15,464,282
+0.16(+1.88%)
Feb 29, 2024
8.413
8.443
8.265
8.393
15,489,395
+0.14(+1.64%)
Feb 28, 2024
8.306
8.330
8.239
8.258
16,786,936
+0.07(+0.82%)
Feb 27, 2024
8.220
8.248
8.172
8.191
12,331,885
+0.04(+0.47%)
Feb 26, 2024
8.201
8.229
8.095
8.153
18,445,036
+0.02(+0.24%)
Feb 23, 2024
8.095
8.143
8.052
8.134
16,157,449
+0.04(+0.47%)
Feb 22, 2024
7.980
8.114
7.961
8.095
19,732,020
+0.01(+0.12%)
Feb 21, 2024
7.971
8.086
7.933
8.086
21,391,372
+0.08(+0.96%)
Feb 20, 2024
7.846
8.028
7.827
8.009
25,346,478
+0.86(+12.05%)
Feb 16, 2024
7.177
7.215
7.119
7.148
15,654,185
+0.10(+1.36%)
Feb 15, 2024
6.928
7.081
6.928
7.052
15,610,836
+0.12(+1.80%)
Feb 14, 2024
6.928
6.966
6.890
6.928
10,651,393
+0.11(+1.69%)
Feb 13, 2024
6.909
6.918
6.765
6.813
16,050,759
-0.19(-2.73%)
Feb 12, 2024
6.947
7.071
6.947
7.004
11,159,628
+0.00(+0.00%)
Feb 09, 2024
7.004
7.024
6.947
7.004
7,882,230
-0.03(-0.41%)
Feb 08, 2024
7.071
7.091
6.976
7.033
6,591,116
-0.08(-1.08%)
Feb 07, 2024
7.129
7.148
7.005
7.110
11,549,092
-0.07(-0.93%)
Feb 06, 2024
7.138
7.186
7.119
7.177
9,745,582
+0.08(+1.08%)
Feb 05, 2024
7.177
7.205
7.062
7.100
12,695,321
-0.27(-3.64%)
Feb 02, 2024
7.425
7.449
7.330
7.368
22,475,342
+0.05(+0.65%)
Feb 01, 2024
7.330
7.368
7.148
7.320
26,663,076
+0.11(+1.46%)
Jan 31, 2024
7.397
7.444
7.215
7.215
24,274,798
-0.21(-2.83%)
Jan 30, 2024
7.349
7.454
7.349
7.425
16,376,359
+0.10(+1.31%)
Jan 29, 2024
7.282
7.339
7.215
7.330
16,490,016
-0.06(-0.78%)
Jan 26, 2024
7.368
7.406
7.320
7.387
20,328,864
+0.17(+2.39%)
Jan 25, 2024
7.253
7.282
7.138
7.215
22,579,360
-0.04(-0.53%)
Jan 24, 2024
7.311
7.330
7.244
7.253
20,142,632
+0.00(+0.00%)
Jan 23, 2024
7.234
7.277
7.177
7.253
17,646,512
+0.10(+1.34%)
Jan 22, 2024
7.110
7.205
7.100
7.158
16,043,972
+0.11(+1.63%)
Jan 19, 2024
6.947
7.052
6.918
7.043
18,100,538
+0.07(+0.96%)
Jan 18, 2024
6.966
6.991
6.894
6.976
17,932,540
+0.07(+0.97%)
Jan 17, 2024
6.870
6.937
6.851
6.909
18,121,204
-0.05(-0.69%)
Jan 16, 2024
7.004
7.014
6.918
6.957
20,998,912
-0.24(-3.32%)
Jan 12, 2024
7.320
7.368
7.148
7.196
29,129,110
+0.00(+0.00%)
Jan 11, 2024
7.330
7.354
7.148
7.196
27,527,104
-0.39(-5.17%)
Jan 10, 2024
7.569
7.607
7.531
7.588
22,446,808
+0.03(+0.38%)
Jan 09, 2024
7.636
7.655
7.540
7.559
23,308,936
-0.19(-2.47%)
Jan 08, 2024
7.665
7.760
7.626
7.751
22,592,908
+0.07(+0.87%)
Jan 05, 2024
7.617
7.760
7.607
7.684
23,621,918
+0.09(+1.13%)
Jan 04, 2024
7.540
7.703
7.531
7.598
22,773,684
+0.07(+0.89%)
Jan 03, 2024
7.473
7.607
7.445
7.531
28,461,894
-0.05(-0.63%)
Jan 02, 2024
7.569
7.684
7.531
7.579
22,962,730
+0.04(+0.51%)
Dec 29, 2023
7.550
7.569
7.492
7.540
14,493,713
-0.01(-0.13%)
Dec 28, 2023
7.559
7.607
7.540
7.550
11,582,734
-0.06(-0.75%)
Dec 27, 2023
7.588
7.655
7.574
7.607
11,505,196
-0.02(-0.25%)
Dec 26, 2023
7.521
7.655
7.513
7.626
12,312,234
+0.10(+1.27%)
Dec 22, 2023
7.483
7.588
7.483
7.531
7,438,225
+0.11(+1.42%)
Dec 21, 2023
7.416
7.454
7.378
7.425
9,064,129
+0.09(+1.17%)
Dec 20, 2023
7.445
7.478
7.320
7.339
13,243,107
+0.05(+0.66%)
Dec 19, 2023
7.282
7.330
7.277
7.291
12,119,787
+0.13(+1.87%)
Dec 18, 2023
7.215
7.220
7.138
7.158
7,460,665
+0.00(+0.00%)
Dec 15, 2023
7.224
7.282
7.158
7.158
12,039,695
-0.29(-3.86%)
Dec 14, 2023
7.349
7.588
7.320
7.445
29,586,564
+0.32(+4.43%)
Dec 13, 2023
6.890
7.138
6.842
7.129
22,028,754
+0.19(+2.76%)
Dec 12, 2023
6.937
6.957
6.880
6.937
16,518,435
-0.04(-0.55%)
Dec 11, 2023
6.966
6.995
6.923
6.976
18,170,116
-0.05(-0.68%)
Dec 08, 2023
6.909
7.033
6.899
7.024
18,297,280
+0.17(+2.51%)
Dec 07, 2023
6.775
6.861
6.756
6.851
15,165,374
+0.09(+1.27%)
Dec 06, 2023
6.794
6.890
6.756
6.765
20,080,142
+0.03(+0.43%)
Dec 05, 2023
6.803
6.823
6.717
6.736
20,831,682
-0.04(-0.57%)
Dec 04, 2023
6.966
7.043
6.756
6.775
37,974,736
-0.31(-4.32%)
Dec 01, 2023
6.909
7.100
6.890
7.081
19,728,236
+0.17(+2.49%)
Nov 30, 2023
6.909
6.947
6.851
6.909
19,231,814
+0.00(+0.00%)
Nov 29, 2023
6.842
6.966
6.832
6.909
18,425,852
+0.06(+0.84%)
Nov 28, 2023
6.842
6.870
6.806
6.851
8,653,170
+0.02(+0.28%)
Nov 27, 2023
6.861
6.890
6.794
6.832
16,554,175
-0.08(-1.11%)
Nov 24, 2023
6.851
6.928
6.832
6.909
5,342,623
+0.14(+2.12%)
Nov 22, 2023
6.756
6.775
6.727
6.765
13,992,653
-0.06(-0.84%)
Nov 21, 2023
6.813
6.870
6.789
6.823
8,795,826
-0.05(-0.70%)
Nov 20, 2023
6.823
6.870
6.818
6.870
10,209,705
-0.02(-0.28%)
Nov 17, 2023
6.803
6.909
6.775
6.890
11,367,461
+0.25(+3.75%)
Nov 16, 2023
6.631
6.660
6.612
6.641
13,918,967
-0.05(-0.72%)
Nov 15, 2023
6.717
6.746
6.679
6.689
13,998,651
+0.08(+1.16%)
Nov 14, 2023
6.545
6.660
6.536
6.612
12,156,799
+0.19(+2.98%)
Nov 13, 2023
6.411
6.459
6.392
6.421
8,888,744
+0.00(+0.00%)
Nov 10, 2023
6.344
6.440
6.296
6.421
13,711,098
+0.05(+0.75%)
Nov 09, 2023
6.449
6.488
6.354
6.373
12,482,356
-0.02(-0.30%)
Nov 08, 2023
6.411
6.459
6.382
6.392
9,328,817
-0.01(-0.15%)
Nov 07, 2023
6.430
6.445
6.382
6.402
6,659,508
-0.06(-0.89%)
Nov 06, 2023
6.564
6.574
6.440
6.459
14,228,645
-0.03(-0.44%)
Nov 03, 2023
6.421
6.526
6.421
6.488
14,685,447
+0.17(+2.73%)
Nov 02, 2023
6.201
6.315
6.201
6.315
12,946,037
+0.26(+4.27%)
Nov 01, 2023
6.067
6.115
6.000
6.057
14,070,188
-0.10(-1.56%)
Oct 31, 2023
6.153
6.181
6.110
6.153
13,955,628
+0.01(+0.16%)
Oct 30, 2023
6.105
6.143
6.048
6.143
17,500,108
+0.17(+2.88%)
Oct 27, 2023
6.076
6.086
5.961
5.971
16,117,641
-0.17(-2.80%)
Oct 26, 2023
6.153
6.191
6.086
6.143
14,729,186
-0.09(-1.38%)
Oct 25, 2023
6.181
6.258
6.124
6.229
12,857,531
-0.02(-0.31%)
Oct 24, 2023
6.229
6.296
6.038
6.248
20,408,904
-0.47(-6.98%)
Oct 23, 2023
6.736
6.832
6.708
6.717
14,749,923
-0.05(-0.71%)
Oct 20, 2023
6.880
6.890
6.736
6.765
14,161,433
-0.11(-1.53%)
Oct 19, 2023
6.909
7.024
6.851
6.870
15,603,969
-0.16(-2.31%)
Oct 18, 2023
7.158
7.158
7.024
7.033
13,414,202
-0.23(-3.16%)
Oct 17, 2023
7.196
7.320
7.186
7.263
9,627,086
+0.05(+0.66%)
Oct 16, 2023
7.177
7.224
7.110
7.215
10,378,153
+0.12(+1.75%)
Oct 13, 2023
7.167
7.234
7.081
7.091
10,483,615
-0.02(-0.27%)
Oct 12, 2023
7.253
7.263
7.071
7.110
14,133,796
-0.37(-4.99%)
Oct 11, 2023
7.492
7.531
7.416
7.483
8,628,112
+0.06(+0.77%)
Oct 10, 2023
7.425
7.459
7.397
7.425
8,587,805
+0.23(+3.19%)
Oct 09, 2023
7.158
7.224
7.130
7.196
8,433,671
-0.13(-1.83%)
Oct 06, 2023
7.224
7.368
7.167
7.330
10,276,209
+0.12(+1.73%)
Oct 05, 2023
7.138
7.215
7.129
7.205
8,539,116
-0.04(-0.53%)
Oct 04, 2023
7.224
7.244
7.153
7.244
8,213,871
+0.07(+0.93%)
Oct 03, 2023
7.244
7.253
7.148
7.177
7,491,896
-0.09(-1.19%)
Oct 02, 2023
7.435
7.464
7.244
7.263
9,727,637
-0.19(-2.57%)
Sep 29, 2023
7.502
7.550
7.435
7.454
7,040,305
-0.04(-0.51%)
Sep 28, 2023
7.397
7.540
7.397
7.492
6,189,033
+0.08(+1.03%)
Sep 27, 2023
7.454
7.464
7.330
7.416
10,595,718
-0.04(-0.51%)
Sep 26, 2023
7.445
7.588
7.425
7.454
13,591,731
+0.16(+2.23%)
Sep 25, 2023
7.244
7.301
7.272
7.291
7,381,059
-0.04(-0.52%)
Sep 22, 2023
7.425
7.435
7.311
7.330
11,187,616
-0.05(-0.65%)
Sep 21, 2023
7.349
7.450
7.344
7.378
9,839,322
-0.11(-1.41%)
Sep 20, 2023
7.617
7.684
7.464
7.483
8,513,456
-0.11(-1.51%)
Sep 19, 2023
7.559
7.626
7.550
7.598
10,287,561
+0.08(+1.02%)
Sep 18, 2023
7.607
7.626
7.512
7.521
8,489,245
-0.13(-1.75%)
Sep 15, 2023
7.636
7.698
7.612
7.655
9,953,112
+0.03(+0.38%)
Sep 14, 2023
7.607
7.646
7.569
7.626
10,115,675
+0.11(+1.53%)
Sep 13, 2023
7.512
7.559
7.483
7.512
9,366,271
+0.11(+1.42%)
Sep 12, 2023
7.282
7.445
7.263
7.406
11,697,533
+0.19(+2.65%)
Sep 11, 2023
7.205
7.253
7.186
7.215
7,012,168
+0.11(+1.62%)
Sep 08, 2023
7.033
7.129
7.024
7.100
6,623,321
+0.06(+0.82%)
Sep 07, 2023
7.110
7.158
7.033
7.043
11,588,026
-0.11(-1.47%)
Sep 06, 2023
7.177
7.224
7.110
7.148
7,454,307
-0.04(-0.53%)
Sep 05, 2023
7.311
7.335
7.177
7.186
8,460,206
-0.04(-0.53%)
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.