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
Ellington Credit Company
(NY:
EARN
)
6.540
-0.030 (-0.46%)
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 (%)
Sep 30, 2024
6.950
6.980
6.930
6.980
431,408
+0.07(+1.01%)
Sep 27, 2024
6.910
6.930
6.880
6.910
409,793
+0.02(+0.29%)
Sep 26, 2024
6.880
6.910
6.861
6.890
348,586
+0.05(+0.72%)
Sep 25, 2024
6.950
6.954
6.841
6.841
430,395
-0.08(-1.14%)
Sep 24, 2024
6.930
6.979
6.920
6.920
407,097
-0.02(-0.28%)
Sep 23, 2024
6.940
6.984
6.930
6.940
323,715
+0.01(+0.14%)
Sep 20, 2024
6.959
7.029
6.930
6.930
554,197
+0.00(+0.00%)
Sep 19, 2024
6.920
7.008
6.870
6.930
595,340
+0.09(+1.30%)
Sep 18, 2024
6.880
6.930
6.841
6.841
449,010
-0.06(-0.86%)
Sep 17, 2024
6.920
6.930
6.861
6.900
460,053
+0.02(+0.29%)
Sep 16, 2024
6.920
6.940
6.861
6.880
451,800
-0.02(-0.29%)
Sep 13, 2024
6.880
6.905
6.821
6.900
360,310
+0.07(+1.01%)
Sep 12, 2024
6.841
6.875
6.811
6.831
293,822
+0.00(+0.00%)
Sep 11, 2024
6.841
6.861
6.772
6.831
346,135
+0.00(+0.00%)
Sep 10, 2024
6.811
6.870
6.781
6.831
317,649
+0.05(+0.73%)
Sep 09, 2024
6.732
6.811
6.732
6.781
310,539
+0.05(+0.73%)
Sep 06, 2024
6.732
6.768
6.683
6.732
267,927
-0.01(-0.15%)
Sep 05, 2024
6.762
6.791
6.722
6.742
313,505
-0.03(-0.44%)
Sep 04, 2024
6.801
6.851
6.732
6.772
385,928
-0.04(-0.58%)
Sep 03, 2024
6.781
6.870
6.781
6.811
379,609
-0.03(-0.43%)
Aug 30, 2024
6.851
6.880
6.777
6.841
653,392
-0.01(-0.14%)
Aug 29, 2024
6.851
6.875
6.782
6.851
547,609
+0.01(+0.14%)
Aug 28, 2024
6.890
6.922
6.792
6.841
409,349
-0.05(-0.71%)
Aug 27, 2024
6.851
6.919
6.821
6.890
384,857
+0.05(+0.71%)
Aug 26, 2024
6.841
6.880
6.802
6.841
408,807
+0.01(+0.14%)
Aug 23, 2024
6.743
6.841
6.733
6.831
425,262
+0.13(+1.89%)
Aug 22, 2024
6.743
6.748
6.675
6.704
360,005
-0.03(-0.44%)
Aug 21, 2024
6.763
6.763
6.655
6.733
534,504
+0.00(+0.00%)
Aug 20, 2024
6.792
6.821
6.699
6.733
305,796
-0.06(-0.86%)
Aug 19, 2024
6.860
6.880
6.777
6.792
418,801
-0.06(-0.86%)
Aug 16, 2024
6.802
6.870
6.763
6.851
452,925
+0.05(+0.72%)
Aug 15, 2024
6.841
6.841
6.753
6.802
259,362
+0.01(+0.14%)
Aug 14, 2024
6.880
6.880
6.743
6.792
270,301
-0.04(-0.57%)
Aug 13, 2024
6.636
6.831
6.548
6.831
398,882
+0.26(+4.02%)
Aug 12, 2024
6.665
6.665
6.538
6.567
250,261
-0.09(-1.32%)
Aug 09, 2024
6.597
6.675
6.558
6.655
166,263
+0.06(+0.89%)
Aug 08, 2024
6.587
6.616
6.548
6.597
192,804
+0.04(+0.60%)
Aug 07, 2024
6.597
6.626
6.505
6.558
260,809
+0.03(+0.45%)
Aug 06, 2024
6.450
6.558
6.372
6.528
288,425
+0.16(+2.45%)
Aug 05, 2024
6.509
6.567
6.059
6.372
627,194
-0.38(-5.64%)
Aug 02, 2024
6.743
6.772
6.685
6.753
403,383
-0.03(-0.43%)
Aug 01, 2024
6.900
6.904
6.768
6.782
339,030
-0.08(-1.14%)
Jul 31, 2024
6.851
6.929
6.813
6.860
286,999
+0.04(+0.57%)
Jul 30, 2024
6.860
6.860
6.773
6.821
486,684
-0.04(-0.56%)
Jul 29, 2024
6.841
6.899
6.821
6.860
469,131
+0.05(+0.71%)
Jul 26, 2024
6.841
6.848
6.802
6.812
407,724
+0.02(+0.28%)
Jul 25, 2024
6.821
6.868
6.783
6.792
266,296
-0.04(-0.57%)
Jul 24, 2024
6.841
6.870
6.773
6.831
338,813
+0.00(+0.00%)
Jul 23, 2024
6.879
6.928
6.686
6.831
2,221,523
-0.06(-0.84%)
Jul 22, 2024
6.802
6.899
6.763
6.889
358,838
+0.12(+1.71%)
Jul 19, 2024
6.792
6.831
6.754
6.773
386,558
-0.05(-0.71%)
Jul 18, 2024
6.899
6.908
6.763
6.821
443,613
-0.08(-1.12%)
Jul 17, 2024
6.870
6.957
6.870
6.899
283,718
-0.01(-0.14%)
Jul 16, 2024
6.802
6.937
6.802
6.908
606,381
+0.13(+1.85%)
Jul 15, 2024
6.831
6.860
6.759
6.783
598,434
-0.01(-0.14%)
Jul 12, 2024
6.821
6.841
6.773
6.792
420,152
+0.03(+0.43%)
Jul 11, 2024
6.821
6.870
6.754
6.763
657,765
+0.00(+0.00%)
Jul 10, 2024
6.783
6.821
6.754
6.763
463,262
+0.02(+0.29%)
Jul 09, 2024
6.686
6.831
6.667
6.744
480,255
+0.04(+0.58%)
Jul 08, 2024
6.715
6.763
6.657
6.705
338,096
+0.02(+0.29%)
Jul 05, 2024
6.667
6.734
6.618
6.686
308,079
+0.00(+0.00%)
Jul 03, 2024
6.667
6.725
6.618
6.686
150,953
+0.09(+1.32%)
Jul 02, 2024
6.599
6.696
6.589
6.599
1,369,250
+0.00(+0.00%)
Jul 01, 2024
6.715
6.773
6.580
6.599
319,203
-0.12(-1.73%)
Jun 28, 2024
6.773
6.816
6.676
6.715
333,490
-0.02(-0.29%)
Jun 27, 2024
6.878
6.878
6.696
6.734
327,114
-0.14(-2.08%)
Jun 26, 2024
6.754
6.878
6.754
6.878
193,170
+0.12(+1.84%)
Jun 25, 2024
6.820
6.878
6.754
6.754
186,125
-0.03(-0.42%)
Jun 24, 2024
6.763
6.849
6.734
6.782
210,276
+0.06(+0.85%)
Jun 21, 2024
6.801
6.820
6.725
6.725
351,593
-0.05(-0.71%)
Jun 20, 2024
6.687
6.820
6.648
6.773
366,020
+0.12(+1.87%)
Jun 18, 2024
6.725
6.744
6.639
6.648
266,638
-0.08(-1.14%)
Jun 17, 2024
6.754
6.758
6.658
6.725
226,385
+0.00(+0.00%)
Jun 14, 2024
6.677
6.749
6.677
6.725
170,287
+0.04(+0.57%)
Jun 13, 2024
6.648
6.696
6.634
6.687
124,289
+0.05(+0.72%)
Jun 12, 2024
6.715
6.734
6.620
6.639
208,751
+0.01(+0.14%)
Jun 11, 2024
6.639
6.668
6.591
6.629
154,961
-0.03(-0.43%)
Jun 10, 2024
6.629
6.696
6.610
6.658
157,893
+0.02(+0.29%)
Jun 07, 2024
6.610
6.658
6.601
6.639
118,744
+0.00(+0.00%)
Jun 06, 2024
6.677
6.701
6.583
6.639
295,478
-0.05(-0.71%)
Jun 05, 2024
6.687
6.696
6.639
6.687
229,389
+0.04(+0.57%)
Jun 04, 2024
6.658
6.696
6.610
6.648
246,657
+0.04(+0.58%)
Jun 03, 2024
6.744
6.792
6.591
6.610
1,094,425
-0.13(-1.98%)
May 31, 2024
6.668
6.754
6.649
6.744
217,653
+0.08(+1.15%)
May 30, 2024
6.668
6.743
6.611
6.668
309,348
+0.02(+0.28%)
May 29, 2024
6.649
6.705
6.611
6.649
259,600
-0.08(-1.12%)
May 28, 2024
6.649
6.724
6.601
6.724
307,323
+0.11(+1.71%)
May 24, 2024
6.658
6.685
6.545
6.611
383,840
+0.01(+0.14%)
May 23, 2024
6.696
6.727
6.573
6.601
329,517
-0.06(-0.85%)
May 22, 2024
6.809
6.828
6.639
6.658
517,962
-0.16(-2.35%)
May 21, 2024
6.847
6.856
6.771
6.819
196,591
+0.02(+0.28%)
May 20, 2024
6.790
6.819
6.753
6.800
234,217
+0.07(+0.98%)
May 17, 2024
6.743
6.781
6.686
6.734
173,930
+0.04(+0.56%)
May 16, 2024
6.753
6.854
6.677
6.696
408,847
-0.10(-1.53%)
May 15, 2024
6.800
6.838
6.668
6.800
252,141
+0.03(+0.42%)
May 14, 2024
6.781
6.828
6.735
6.771
192,605
+0.03(+0.42%)
May 13, 2024
6.686
6.743
6.686
6.743
163,847
+0.06(+0.85%)
May 10, 2024
6.686
6.733
6.639
6.686
159,557
+0.05(+0.71%)
May 09, 2024
6.668
6.734
6.583
6.639
272,784
-0.02(-0.28%)
May 08, 2024
6.639
6.710
6.620
6.658
201,034
-0.01(-0.14%)
May 07, 2024
6.734
6.790
6.658
6.668
219,874
-0.08(-1.12%)
May 06, 2024
6.545
6.743
6.526
6.743
350,254
+0.24(+3.63%)
May 03, 2024
6.488
6.526
6.403
6.507
212,491
+0.08(+1.17%)
May 02, 2024
6.450
6.466
6.356
6.431
142,388
+0.04(+0.59%)
May 01, 2024
6.252
6.465
6.252
6.394
240,821
+0.15(+2.42%)
Apr 30, 2024
6.290
6.337
6.243
6.243
136,130
-0.07(-1.05%)
Apr 29, 2024
6.328
6.375
6.285
6.309
175,840
+0.00(+0.00%)
Apr 26, 2024
6.299
6.337
6.267
6.309
346,299
+0.04(+0.60%)
Apr 25, 2024
6.253
6.281
6.197
6.271
171,743
-0.01(-0.15%)
Apr 24, 2024
6.309
6.327
6.239
6.281
177,205
-0.02(-0.30%)
Apr 23, 2024
6.253
6.318
6.253
6.299
208,045
+0.07(+1.20%)
Apr 22, 2024
6.271
6.299
6.206
6.225
216,458
-0.05(-0.74%)
Apr 19, 2024
6.281
6.281
6.066
6.271
329,712
-0.01(-0.15%)
Apr 18, 2024
6.206
6.299
6.162
6.281
209,649
+0.12(+1.97%)
Apr 17, 2024
6.141
6.211
6.103
6.159
132,502
+0.05(+0.76%)
Apr 16, 2024
6.141
6.159
6.029
6.113
192,453
-0.03(-0.46%)
Apr 15, 2024
6.234
6.234
6.029
6.141
272,431
-0.03(-0.45%)
Apr 12, 2024
6.234
6.262
6.094
6.169
174,975
-0.07(-1.05%)
Apr 11, 2024
6.206
6.243
6.103
6.234
209,368
+0.09(+1.52%)
Apr 10, 2024
6.299
6.337
6.075
6.141
298,002
-0.26(-4.08%)
Apr 09, 2024
6.309
6.402
6.271
6.402
243,703
+0.09(+1.48%)
Apr 08, 2024
6.365
6.402
6.262
6.309
159,908
-0.05(-0.73%)
Apr 05, 2024
6.253
6.402
6.234
6.355
305,182
+0.10(+1.64%)
Apr 04, 2024
6.551
6.561
6.234
6.253
475,234
-0.27(-4.15%)
Apr 03, 2024
6.486
6.579
6.467
6.523
206,805
+0.00(+0.00%)
Apr 02, 2024
6.458
6.533
6.411
6.523
252,308
+0.02(+0.29%)
Apr 01, 2024
6.533
6.533
6.356
6.505
495,813
+0.06(+0.87%)
Mar 28, 2024
6.411
6.533
6.402
6.449
236,413
+0.04(+0.58%)
Mar 27, 2024
6.271
6.421
6.271
6.411
312,270
+0.18(+2.84%)
Mar 26, 2024
6.474
6.474
6.234
6.234
386,443
-0.21(-3.29%)
Mar 25, 2024
6.252
6.465
6.252
6.446
467,965
+0.19(+3.10%)
Mar 22, 2024
6.252
6.276
6.206
6.252
209,385
+0.02(+0.30%)
Mar 21, 2024
6.271
6.326
6.188
6.234
248,506
-0.05(-0.73%)
Mar 20, 2024
6.114
6.317
6.086
6.280
393,442
+0.16(+2.56%)
Mar 19, 2024
5.994
6.123
5.967
6.123
262,811
+0.10(+1.68%)
Mar 18, 2024
5.920
6.040
5.884
6.022
351,433
+0.13(+2.19%)
Mar 15, 2024
5.819
5.939
5.791
5.893
293,304
+0.07(+1.27%)
Mar 14, 2024
5.893
5.893
5.764
5.819
374,770
-0.04(-0.63%)
Mar 13, 2024
5.837
5.920
5.814
5.856
243,814
+0.02(+0.32%)
Mar 12, 2024
5.764
5.837
5.736
5.837
190,792
+0.06(+1.12%)
Mar 11, 2024
5.708
5.819
5.708
5.773
292,873
+0.06(+1.13%)
Mar 08, 2024
5.764
5.874
5.708
5.708
425,542
-0.04(-0.64%)
Mar 07, 2024
5.625
5.745
5.625
5.745
520,540
+0.17(+2.98%)
Mar 06, 2024
5.542
5.607
5.533
5.579
195,915
+0.06(+1.00%)
Mar 05, 2024
5.487
5.551
5.487
5.524
113,281
+0.04(+0.67%)
Mar 04, 2024
5.561
5.561
5.469
5.487
172,920
-0.04(-0.67%)
Mar 01, 2024
5.524
5.542
5.450
5.524
194,387
+0.04(+0.67%)
Feb 29, 2024
5.450
5.533
5.425
5.487
182,501
+0.06(+1.02%)
Feb 28, 2024
5.469
5.487
5.422
5.432
246,953
-0.03(-0.51%)
Feb 27, 2024
5.523
5.532
5.423
5.459
299,104
-0.04(-0.66%)
Feb 26, 2024
5.523
5.569
5.472
5.496
263,123
-0.04(-0.66%)
Feb 23, 2024
5.468
5.555
5.442
5.532
196,426
+0.05(+1.00%)
Feb 22, 2024
5.441
5.497
5.405
5.478
202,894
+0.04(+0.67%)
Feb 21, 2024
5.432
5.459
5.396
5.441
120,461
+0.00(+0.00%)
Feb 20, 2024
5.423
5.441
5.341
5.441
255,487
+0.05(+1.01%)
Feb 16, 2024
5.350
5.423
5.286
5.387
142,534
+0.03(+0.51%)
Feb 15, 2024
5.250
5.368
5.243
5.359
173,109
+0.15(+2.97%)
Feb 14, 2024
5.150
5.205
5.073
5.205
173,905
+0.08(+1.60%)
Feb 13, 2024
5.223
5.223
5.105
5.123
349,285
-0.18(-3.43%)
Feb 12, 2024
5.196
5.309
5.186
5.305
306,120
+0.13(+2.46%)
Feb 09, 2024
5.205
5.241
5.127
5.177
488,996
-0.02(-0.35%)
Feb 08, 2024
5.095
5.196
5.059
5.196
258,990
+0.15(+2.88%)
Feb 07, 2024
5.305
5.332
5.041
5.050
596,978
-0.27(-5.13%)
Feb 06, 2024
5.396
5.423
5.305
5.323
412,344
-0.07(-1.35%)
Feb 05, 2024
5.532
5.535
5.332
5.396
492,964
-0.15(-2.79%)
Feb 02, 2024
5.496
5.583
5.478
5.550
196,730
+0.01(+0.16%)
Feb 01, 2024
5.496
5.559
5.387
5.541
286,500
+0.09(+1.67%)
Jan 31, 2024
5.487
5.532
5.423
5.450
338,220
-0.04(-0.66%)
Jan 30, 2024
5.559
5.614
5.487
5.487
281,275
-0.12(-2.11%)
Jan 29, 2024
5.605
5.614
5.551
5.605
524,728
+0.04(+0.81%)
Jan 26, 2024
5.569
5.591
5.560
5.560
446,466
+0.03(+0.49%)
Jan 25, 2024
5.560
5.569
5.515
5.533
324,087
+0.01(+0.16%)
Jan 24, 2024
5.515
5.560
5.497
5.524
332,928
+0.01(+0.16%)
Jan 23, 2024
5.488
5.524
5.461
5.515
221,010
+0.04(+0.82%)
Jan 22, 2024
5.524
5.531
5.452
5.470
144,394
-0.02(-0.33%)
Jan 19, 2024
5.497
5.517
5.389
5.488
263,703
+0.02(+0.33%)
Jan 18, 2024
5.524
5.524
5.443
5.470
296,517
-0.03(-0.49%)
Jan 17, 2024
5.470
5.497
5.443
5.497
199,146
-0.02(-0.33%)
Jan 16, 2024
5.497
5.515
5.389
5.515
206,632
+0.02(+0.33%)
Jan 12, 2024
5.524
5.533
5.479
5.497
233,868
+0.00(+0.00%)
Jan 11, 2024
5.497
5.506
5.430
5.497
209,508
+0.00(+0.00%)
Jan 10, 2024
5.506
5.524
5.469
5.497
189,128
-0.01(-0.16%)
Jan 09, 2024
5.488
5.515
5.488
5.506
216,857
+0.00(+0.00%)
Jan 08, 2024
5.470
5.524
5.470
5.506
249,721
+0.04(+0.82%)
Jan 05, 2024
5.434
5.479
5.407
5.461
197,839
+0.03(+0.50%)
Jan 04, 2024
5.380
5.452
5.371
5.434
136,484
+0.04(+0.83%)
Jan 03, 2024
5.434
5.448
5.237
5.389
413,873
-0.04(-0.83%)
Jan 02, 2024
5.443
5.497
5.398
5.434
222,617
-0.07(-1.31%)
Dec 29, 2023
5.569
5.614
5.479
5.506
435,849
-0.13(-2.23%)
Dec 28, 2023
5.659
5.686
5.614
5.632
243,465
-0.04(-0.79%)
Dec 27, 2023
5.659
5.695
5.641
5.677
382,838
+0.03(+0.47%)
Dec 26, 2023
5.695
5.695
5.632
5.650
411,745
+0.03(+0.47%)
Dec 22, 2023
5.615
5.641
5.588
5.624
224,893
+0.03(+0.48%)
Dec 21, 2023
5.659
5.659
5.567
5.597
438,390
+0.00(+0.00%)
Dec 20, 2023
5.632
5.668
5.561
5.597
321,123
-0.03(-0.47%)
Dec 19, 2023
5.668
5.668
5.597
5.624
280,408
+0.04(+0.79%)
Dec 18, 2023
5.606
5.619
5.535
5.579
240,485
-0.02(-0.32%)
Dec 15, 2023
5.686
5.721
5.553
5.597
417,125
-0.04(-0.63%)
Dec 14, 2023
5.544
5.695
5.530
5.632
684,191
+0.20(+3.59%)
Dec 13, 2023
5.375
5.482
5.375
5.437
401,201
+0.03(+0.49%)
Dec 12, 2023
5.411
5.437
5.375
5.411
110,834
+0.00(+0.00%)
Dec 11, 2023
5.411
5.437
5.384
5.411
107,329
+0.01(+0.16%)
Dec 08, 2023
5.428
5.428
5.384
5.402
177,200
+0.01(+0.16%)
Dec 07, 2023
5.349
5.393
5.322
5.393
99,826
+0.05(+1.00%)
Dec 06, 2023
5.366
5.411
5.318
5.340
249,504
-0.03(-0.50%)
Dec 05, 2023
5.455
5.455
5.366
5.366
172,323
-0.08(-1.47%)
Dec 04, 2023
5.384
5.473
5.384
5.446
219,517
+0.05(+0.99%)
Dec 01, 2023
5.384
5.420
5.354
5.393
664,056
+0.01(+0.16%)
Nov 30, 2023
5.402
5.402
5.322
5.384
149,717
-0.01(-0.16%)
Nov 29, 2023
5.349
5.393
5.309
5.393
204,449
+0.08(+1.50%)
Nov 28, 2023
5.348
5.348
5.296
5.313
166,741
-0.02(-0.33%)
Nov 27, 2023
5.366
5.374
5.304
5.331
175,945
+0.00(+0.00%)
Nov 24, 2023
5.348
5.366
5.287
5.331
85,488
+0.01(+0.16%)
Nov 22, 2023
5.348
5.383
5.269
5.322
172,640
+0.00(+0.00%)
Nov 21, 2023
5.339
5.374
5.278
5.322
111,856
-0.02(-0.33%)
Nov 20, 2023
5.252
5.339
5.227
5.339
223,023
+0.09(+1.67%)
Nov 17, 2023
5.278
5.278
5.182
5.252
86,459
+0.03(+0.50%)
Nov 16, 2023
5.278
5.278
5.156
5.226
138,572
-0.01(-0.17%)
Nov 15, 2023
5.322
5.326
5.112
5.234
180,243
-0.05(-0.99%)
Nov 14, 2023
4.989
5.287
4.937
5.287
237,269
+0.39(+7.86%)
Nov 13, 2023
4.858
4.972
4.744
4.902
264,344
-0.01(-0.18%)
Nov 10, 2023
4.972
4.980
4.875
4.910
77,908
-0.01(-0.18%)
Nov 09, 2023
4.998
5.033
4.902
4.919
96,389
-0.07(-1.40%)
Nov 08, 2023
5.016
5.016
4.945
4.989
66,901
-0.03(-0.52%)
Nov 07, 2023
4.919
5.042
4.902
5.016
76,750
+0.08(+1.60%)
Nov 06, 2023
5.094
5.112
4.928
4.937
106,597
-0.16(-3.09%)
Nov 03, 2023
5.042
5.133
4.963
5.094
179,621
+0.16(+3.19%)
Nov 02, 2023
4.762
4.989
4.735
4.937
328,870
+0.21(+4.44%)
Nov 01, 2023
4.622
4.770
4.613
4.727
125,053
+0.11(+2.27%)
Oct 31, 2023
4.508
4.635
4.508
4.622
104,879
+0.10(+2.13%)
Oct 30, 2023
4.517
4.534
4.455
4.525
81,730
+0.04(+0.78%)
Oct 27, 2023
4.568
4.585
4.439
4.490
127,121
-0.07(-1.51%)
Oct 26, 2023
4.508
4.628
4.508
4.559
90,887
+0.05(+1.15%)
Oct 25, 2023
4.447
4.602
4.447
4.508
170,685
+0.07(+1.55%)
Oct 24, 2023
4.464
4.514
4.430
4.439
103,713
-0.03(-0.77%)
Oct 23, 2023
4.611
4.611
4.464
4.473
178,950
-0.16(-3.35%)
Oct 20, 2023
4.671
4.699
4.620
4.628
82,954
-0.03(-0.74%)
Oct 19, 2023
4.870
4.887
4.654
4.663
170,855
-0.26(-5.25%)
Oct 18, 2023
4.956
5.016
4.818
4.921
180,242
-0.03(-0.52%)
Oct 17, 2023
5.120
5.168
4.930
4.947
623,847
-0.18(-3.53%)
Oct 16, 2023
5.102
5.171
5.102
5.128
152,466
+0.07(+1.36%)
Oct 13, 2023
5.214
5.274
5.042
5.059
167,358
-0.14(-2.65%)
Oct 12, 2023
5.275
5.335
5.163
5.197
72,016
-0.07(-1.31%)
Oct 11, 2023
5.326
5.326
5.167
5.266
88,905
+0.10(+2.00%)
Oct 10, 2023
5.197
5.247
5.154
5.163
57,827
+0.00(+0.00%)
Oct 09, 2023
5.042
5.266
5.016
5.163
139,465
+0.11(+2.22%)
Oct 06, 2023
4.999
5.085
4.954
5.051
91,282
+0.03(+0.69%)
Oct 05, 2023
4.956
5.051
4.939
5.016
69,092
+0.04(+0.87%)
Oct 04, 2023
4.973
4.999
4.887
4.973
94,734
+0.00(+0.00%)
Oct 03, 2023
5.154
5.163
4.904
4.973
160,634
-0.17(-3.35%)
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.