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
Vicarious Surgical Inc
(NY:
RBOT
)
7.910
-0.200 (-2.47%)
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
5.760
5.850
5.530
5.680
21,349
-0.08(-1.39%)
Sep 27, 2024
5.500
5.790
5.370
5.760
9,412
+0.31(+5.69%)
Sep 26, 2024
5.340
5.540
5.300
5.450
8,406
+0.03(+0.55%)
Sep 25, 2024
5.420
5.626
5.300
5.420
12,802
-0.04(-0.73%)
Sep 24, 2024
5.490
5.942
5.460
5.460
21,675
-0.14(-2.50%)
Sep 23, 2024
5.770
5.980
5.400
5.600
19,705
-0.16(-2.78%)
Sep 20, 2024
5.720
6.070
5.620
5.760
32,973
-0.10(-1.71%)
Sep 19, 2024
6.090
6.100
5.860
5.860
7,917
+0.06(+1.03%)
Sep 18, 2024
6.210
6.210
5.800
5.800
16,472
-0.39(-6.30%)
Sep 17, 2024
5.810
6.190
5.810
6.190
28,668
+0.45(+7.84%)
Sep 16, 2024
5.780
5.800
5.610
5.740
8,781
-0.08(-1.37%)
Sep 13, 2024
5.680
5.920
5.555
5.820
12,759
+0.06(+1.04%)
Sep 12, 2024
6.020
6.020
5.400
5.760
13,732
+0.16(+2.86%)
Sep 11, 2024
5.500
5.765
5.500
5.600
6,557
+0.04(+0.81%)
Sep 10, 2024
5.920
5.920
5.555
5.555
12,722
-0.37(-6.17%)
Sep 09, 2024
5.720
6.140
5.638
5.920
12,323
+0.15(+2.60%)
Sep 06, 2024
5.820
5.879
5.430
5.770
14,209
-0.19(-3.19%)
Sep 05, 2024
6.190
6.220
5.870
5.960
5,928
-0.08(-1.32%)
Sep 04, 2024
5.900
6.160
5.790
6.040
5,029
+0.20(+3.42%)
Sep 03, 2024
6.310
6.386
5.540
5.840
28,094
-0.47(-7.45%)
Aug 30, 2024
6.530
6.530
6.270
6.310
6,376
-0.24(-3.66%)
Aug 29, 2024
7.020
7.070
6.500
6.550
11,711
-0.36(-5.21%)
Aug 28, 2024
6.970
6.990
6.900
6.910
4,732
-0.11(-1.57%)
Aug 27, 2024
6.880
7.060
6.850
7.020
13,652
+0.14(+2.03%)
Aug 26, 2024
6.910
7.110
6.780
6.880
9,070
+0.00(+0.00%)
Aug 23, 2024
6.730
7.150
6.543
6.880
15,674
+0.19(+2.84%)
Aug 22, 2024
6.850
7.610
6.630
6.690
33,266
-0.26(-3.74%)
Aug 21, 2024
6.310
6.960
6.190
6.950
17,701
+0.65(+10.32%)
Aug 20, 2024
6.500
6.700
6.000
6.300
28,095
-0.28(-4.26%)
Aug 19, 2024
5.980
6.580
5.950
6.580
34,602
+0.74(+12.67%)
Aug 16, 2024
5.200
5.870
5.200
5.840
24,014
+0.63(+12.09%)
Aug 15, 2024
5.500
5.500
5.040
5.210
18,815
-0.18(-3.34%)
Aug 14, 2024
5.330
5.500
5.000
5.390
23,625
+0.18(+3.45%)
Aug 13, 2024
5.750
5.750
4.270
5.210
79,982
-0.29(-5.27%)
Aug 12, 2024
6.100
6.170
5.475
5.500
33,979
-0.57(-9.39%)
Aug 09, 2024
6.090
6.620
6.010
6.070
18,245
+0.02(+0.33%)
Aug 08, 2024
6.050
6.630
6.050
6.050
16,990
+0.05(+0.83%)
Aug 07, 2024
6.310
6.750
5.950
6.000
39,654
-0.07(-1.15%)
Aug 06, 2024
6.080
6.520
5.911
6.070
34,946
-0.01(-0.16%)
Aug 05, 2024
5.700
6.250
5.210
6.080
39,906
+0.09(+1.50%)
Aug 02, 2024
6.100
6.566
5.790
5.990
44,664
-0.39(-6.11%)
Aug 01, 2024
7.410
7.500
6.058
6.380
36,063
-0.81(-11.27%)
Jul 31, 2024
7.580
8.343
7.190
7.190
37,730
-0.41(-5.39%)
Jul 30, 2024
7.880
8.060
7.251
7.600
27,202
-0.06(-0.78%)
Jul 29, 2024
8.070
8.210
7.660
7.660
34,002
-0.17(-2.17%)
Jul 26, 2024
7.920
8.550
7.695
7.830
46,348
+0.13(+1.69%)
Jul 25, 2024
7.360
7.960
7.226
7.700
31,604
+0.25(+3.36%)
Jul 24, 2024
7.210
7.610
6.666
7.450
35,690
+0.23(+3.19%)
Jul 23, 2024
7.380
7.700
7.060
7.220
36,747
-0.21(-2.83%)
Jul 22, 2024
7.780
7.885
7.070
7.430
27,467
-0.42(-5.35%)
Jul 19, 2024
7.850
8.100
7.650
7.850
12,043
+0.06(+0.77%)
Jul 18, 2024
8.260
8.350
7.790
7.790
36,089
-0.43(-5.23%)
Jul 17, 2024
8.300
8.590
7.830
8.220
45,930
-0.31(-3.63%)
Jul 16, 2024
8.780
8.878
8.000
8.530
34,338
-0.17(-1.95%)
Jul 15, 2024
9.000
9.110
8.479
8.700
33,299
+0.07(+0.81%)
Jul 12, 2024
9.200
9.200
8.450
8.630
59,924
-0.78(-8.29%)
Jul 11, 2024
9.410
9.685
8.599
9.410
54,907
+0.16(+1.73%)
Jul 10, 2024
9.110
9.775
8.380
9.250
52,901
+0.10(+1.09%)
Jul 09, 2024
10.68
11.42
8.000
9.150
180,476
-0.25(-2.66%)
Jul 08, 2024
7.790
9.510
7.484
9.400
98,694
+2.07(+28.24%)
Jul 05, 2024
6.920
7.400
6.693
7.330
33,561
+0.42(+6.08%)
Jul 03, 2024
6.600
7.050
6.440
6.910
24,791
+0.35(+5.34%)
Jul 02, 2024
5.280
7.100
5.280
6.560
106,730
+1.16(+21.48%)
Jul 01, 2024
5.810
5.930
5.190
5.400
51,805
-0.47(-8.01%)
Jun 28, 2024
7.030
7.110
5.410
5.870
398,479
-1.10(-15.78%)
Jun 27, 2024
6.670
7.040
6.600
6.970
36,100
+0.30(+4.50%)
Jun 26, 2024
7.380
7.600
6.540
6.670
27,875
-0.75(-10.11%)
Jun 25, 2024
7.380
7.438
7.000
7.420
32,535
+0.01(+0.13%)
Jun 24, 2024
7.000
7.410
6.910
7.410
31,184
+0.45(+6.47%)
Jun 21, 2024
7.040
7.300
6.638
6.960
31,511
-0.13(-1.83%)
Jun 20, 2024
6.580
7.150
6.450
7.090
39,809
+0.37(+5.51%)
Jun 18, 2024
6.830
6.930
6.396
6.720
46,865
-0.14(-2.04%)
Jun 17, 2024
7.960
8.000
6.685
6.860
75,904
-1.26(-15.52%)
Jun 14, 2024
9.300
9.300
8.060
8.120
54,746
-1.27(-13.53%)
Jun 13, 2024
9.750
9.750
7.550
9.390
76,171
+0.69(+7.89%)
Jun 12, 2024
9.000
9.243
8.697
8.703
22,699
+0.00(+0.03%)
Jun 11, 2024
9.300
9.300
8.400
8.700
43,581
-2.03(-18.88%)
Jun 10, 2024
10.25
11.03
9.900
10.72
18,062
+0.67(+6.72%)
Jun 07, 2024
10.36
10.68
9.900
10.05
6,688
-0.63(-5.90%)
Jun 06, 2024
10.50
10.90
9.630
10.68
9,125
-0.05(-0.48%)
Jun 05, 2024
9.900
10.73
9.450
10.73
11,921
+1.04(+10.74%)
Jun 04, 2024
9.600
9.744
9.450
9.690
6,808
-0.05(-0.55%)
Jun 03, 2024
10.20
10.35
9.150
9.744
11,566
+0.29(+3.08%)
May 31, 2024
8.928
9.630
8.928
9.453
10,671
+0.52(+5.88%)
May 30, 2024
9.600
9.645
8.820
8.928
14,398
-0.07(-0.80%)
May 29, 2024
9.900
10.50
9.000
9.000
11,680
-0.93(-9.37%)
May 28, 2024
11.10
11.10
9.900
9.930
15,526
-0.58(-5.48%)
May 24, 2024
11.10
11.23
10.50
10.51
8,879
-0.69(-6.19%)
May 23, 2024
12.30
12.30
11.10
11.20
10,966
-1.35(-10.78%)
May 22, 2024
9.918
12.55
9.660
12.55
37,060
+1.89(+17.69%)
May 21, 2024
11.70
11.70
10.26
10.66
10,956
-0.78(-6.79%)
May 20, 2024
12.60
13.20
11.40
11.44
20,500
-1.23(-9.69%)
May 17, 2024
9.930
12.90
9.930
12.67
42,158
+2.77(+27.93%)
May 16, 2024
9.300
10.50
9.150
9.903
13,568
+0.65(+7.07%)
May 15, 2024
9.900
9.900
9.000
9.249
7,622
-0.64(-6.46%)
May 14, 2024
8.595
9.888
8.400
9.888
15,496
+1.34(+15.65%)
May 13, 2024
9.171
9.171
8.250
8.550
11,275
-0.15(-1.72%)
May 10, 2024
9.000
9.300
8.700
8.700
7,896
-0.17(-1.86%)
May 09, 2024
9.000
9.300
8.850
8.865
6,905
-0.20(-2.25%)
May 08, 2024
9.900
9.900
9.006
9.069
5,818
-0.02(-0.20%)
May 07, 2024
9.075
9.450
8.850
9.087
6,493
+0.06(+0.63%)
May 06, 2024
9.300
9.900
9.000
9.030
14,853
-0.28(-3.03%)
May 03, 2024
9.336
9.336
9.015
9.312
6,457
+0.27(+2.99%)
May 02, 2024
8.700
9.300
8.550
9.042
13,773
+0.61(+7.26%)
May 01, 2024
9.000
9.117
8.340
8.430
17,218
+0.01(+0.14%)
Apr 30, 2024
8.400
9.090
8.166
8.418
19,888
+0.02(+0.21%)
Apr 29, 2024
7.998
8.850
7.995
8.400
17,625
+0.30(+3.70%)
Apr 26, 2024
8.100
8.295
7.830
8.100
11,175
+0.21(+2.66%)
Apr 25, 2024
7.890
8.637
7.575
7.890
11,673
-0.30(-3.63%)
Apr 24, 2024
8.190
8.520
8.100
8.187
5,917
-0.32(-3.77%)
Apr 23, 2024
8.100
8.700
7.950
8.508
7,234
+0.37(+4.50%)
Apr 22, 2024
8.700
8.580
7.761
8.142
13,385
-0.50(-5.76%)
Apr 19, 2024
8.400
9.000
7.893
8.640
12,253
+0.27(+3.23%)
Apr 18, 2024
8.205
8.721
8.100
8.370
7,039
+0.06(+0.72%)
Apr 17, 2024
8.793
8.850
7.962
8.310
10,431
-0.48(-5.49%)
Apr 16, 2024
8.892
9.402
8.430
8.793
9,339
-0.02(-0.20%)
Apr 15, 2024
9.240
9.543
8.778
8.811
16,706
-0.59(-6.23%)
Apr 12, 2024
9.699
9.900
9.015
9.396
11,236
-0.41(-4.22%)
Apr 11, 2024
9.735
9.810
9.150
9.810
8,004
+0.02(+0.25%)
Apr 10, 2024
9.300
10.06
9.150
9.786
12,233
-0.41(-4.06%)
Apr 09, 2024
9.138
10.20
8.400
10.20
16,700
+1.27(+14.17%)
Apr 08, 2024
8.037
9.180
7.950
8.934
29,041
+0.71(+8.69%)
Apr 05, 2024
7.560
9.600
7.050
8.220
33,442
+0.66(+8.73%)
Apr 04, 2024
8.940
9.000
7.500
7.560
36,893
-0.71(-8.56%)
Apr 03, 2024
8.403
8.832
7.800
8.268
27,655
-0.01(-0.07%)
Apr 02, 2024
8.700
8.853
7.800
8.274
30,902
-0.50(-5.74%)
Apr 01, 2024
9.894
9.894
8.553
8.778
14,620
-0.27(-2.95%)
Mar 28, 2024
9.078
9.006
9.006
9.045
19,059
+0.28(+3.15%)
Mar 27, 2024
9.900
10.15
8.454
8.769
30,673
-0.86(-8.88%)
Mar 26, 2024
10.08
10.08
9.477
9.624
15,334
-0.42(-4.21%)
Mar 25, 2024
11.10
11.10
10.05
10.05
8,161
-0.21(-2.02%)
Mar 22, 2024
11.40
11.40
10.24
10.25
16,300
-1.15(-10.05%)
Mar 21, 2024
11.10
11.40
10.62
11.40
15,255
+1.05(+10.11%)
Mar 20, 2024
10.43
11.01
9.300
10.35
16,892
-0.13(-1.23%)
Mar 19, 2024
10.78
11.38
10.30
10.48
13,619
-0.65(-5.82%)
Mar 18, 2024
11.62
11.62
10.50
11.13
13,138
-0.35(-3.06%)
Mar 15, 2024
9.600
11.48
9.600
11.48
32,862
+1.69(+17.21%)
Mar 14, 2024
10.80
10.80
9.600
9.795
15,622
-0.56(-5.42%)
Mar 13, 2024
10.50
11.25
9.900
10.36
18,547
+0.35(+3.51%)
Mar 12, 2024
10.50
10.77
9.300
10.01
28,890
-0.35(-3.36%)
Mar 11, 2024
10.62
10.80
10.13
10.35
12,049
-0.30(-2.79%)
Mar 08, 2024
11.10
11.10
10.35
10.65
17,006
+0.00(+0.03%)
Mar 07, 2024
10.80
10.90
10.20
10.65
19,133
+0.33(+3.23%)
Mar 06, 2024
10.80
11.04
10.05
10.31
25,024
-0.30(-2.83%)
Mar 05, 2024
11.61
11.71
10.25
10.61
63,645
-0.19(-1.75%)
Mar 04, 2024
11.69
12.04
10.71
10.80
46,857
-0.15(-1.37%)
Mar 01, 2024
12.60
12.90
10.80
10.95
37,302
-1.78(-13.97%)
Feb 29, 2024
12.00
12.90
12.00
12.73
25,050
+1.18(+10.21%)
Feb 28, 2024
12.90
12.99
11.10
11.55
44,963
-4.65(-28.69%)
Feb 27, 2024
10.45
18.00
10.31
16.20
108,229
+5.89(+57.11%)
Feb 26, 2024
11.39
11.39
10.20
10.31
12,931
-0.19(-1.80%)
Feb 23, 2024
10.80
11.01
10.50
10.50
7,423
-0.07(-0.65%)
Feb 22, 2024
10.80
11.40
10.20
10.57
14,896
-0.12(-1.09%)
Feb 21, 2024
10.93
11.40
10.50
10.69
12,069
+0.19(+1.77%)
Feb 20, 2024
11.97
12.00
10.50
10.50
14,960
-0.68(-6.09%)
Feb 16, 2024
12.00
12.00
11.10
11.18
10,883
-0.28(-2.41%)
Feb 15, 2024
11.69
12.01
11.41
11.46
9,383
+0.17(+1.49%)
Feb 14, 2024
12.60
12.60
11.10
11.29
10,486
-0.71(-5.93%)
Feb 13, 2024
12.20
12.43
11.12
12.00
19,940
+0.00(+0.00%)
Feb 12, 2024
12.90
13.05
12.00
12.00
11,801
-0.30(-2.44%)
Feb 09, 2024
12.30
12.66
11.52
12.30
10,593
+0.30(+2.50%)
Feb 08, 2024
12.66
12.90
11.43
12.00
11,349
-0.04(-0.35%)
Feb 07, 2024
12.30
13.05
12.00
12.04
8,277
-0.12(-0.99%)
Feb 06, 2024
11.70
12.90
11.82
12.16
10,543
+0.48(+4.08%)
Feb 05, 2024
12.30
13.40
11.30
11.69
22,355
-0.36(-3.01%)
Feb 02, 2024
13.71
13.71
12.00
12.05
10,927
-0.80(-6.26%)
Feb 01, 2024
13.09
14.47
11.70
12.85
18,540
+0.78(+6.46%)
Jan 31, 2024
12.30
13.35
12.07
12.07
13,785
+0.01(+0.05%)
Jan 30, 2024
13.26
13.35
12.02
12.07
7,716
-1.26(-9.46%)
Jan 29, 2024
13.11
13.48
12.30
13.33
10,943
+1.03(+8.39%)
Jan 26, 2024
12.60
12.72
12.12
12.29
7,393
+0.18(+1.46%)
Jan 25, 2024
12.30
12.78
11.93
12.12
14,244
-0.13(-1.05%)
Jan 24, 2024
13.50
13.70
12.09
12.25
10,663
-0.98(-7.42%)
Jan 23, 2024
14.79
14.79
12.95
13.23
7,720
-0.60(-4.32%)
Jan 22, 2024
12.63
15.51
12.63
13.82
11,977
-0.13(-0.92%)
Jan 19, 2024
13.60
13.95
12.70
13.95
9,676
+1.44(+11.48%)
Jan 18, 2024
12.90
13.39
12.00
12.52
14,654
-0.24(-1.86%)
Jan 17, 2024
13.50
13.62
12.44
12.75
14,471
-0.91(-6.67%)
Jan 16, 2024
15.90
16.20
13.50
13.66
31,595
-3.18(-18.89%)
Jan 12, 2024
18.90
19.49
16.50
16.85
27,633
-0.99(-5.53%)
Jan 11, 2024
19.59
21.30
17.55
17.84
45,704
-1.03(-5.47%)
Jan 10, 2024
17.47
21.43
16.59
18.87
154,940
+3.86(+25.75%)
Jan 09, 2024
12.90
15.60
12.90
15.00
30,861
+2.12(+16.49%)
Jan 08, 2024
12.90
13.20
12.45
12.88
11,645
+0.40(+3.20%)
Jan 05, 2024
12.72
12.88
12.00
12.48
7,849
+0.15(+1.22%)
Jan 04, 2024
11.73
12.48
11.70
12.33
8,657
+0.28(+2.29%)
Jan 03, 2024
12.00
12.93
12.00
12.05
15,470
-0.01(-0.07%)
Jan 02, 2024
11.70
13.50
11.70
12.06
32,893
+1.06(+9.65%)
Dec 29, 2023
12.31
12.60
10.92
11.00
20,429
-1.27(-10.34%)
Dec 28, 2023
12.56
12.60
11.37
12.27
25,775
-0.51(-3.97%)
Dec 27, 2023
13.14
14.36
12.42
12.78
23,558
+0.01(+0.09%)
Dec 26, 2023
13.80
14.62
12.36
12.77
37,275
-0.90(-6.57%)
Dec 22, 2023
11.87
14.10
11.87
13.66
40,440
+2.17(+18.84%)
Dec 21, 2023
13.20
13.35
10.50
11.50
52,363
-1.32(-10.28%)
Dec 20, 2023
9.246
13.80
9.000
12.81
139,579
+3.79(+41.99%)
Dec 19, 2023
9.189
9.348
8.850
9.024
26,591
+0.19(+2.17%)
Dec 18, 2023
9.450
9.858
8.700
8.832
16,366
-0.63(-6.66%)
Dec 15, 2023
9.900
9.900
9.153
9.462
45,462
+0.42(+4.68%)
Dec 14, 2023
9.000
9.717
8.403
9.039
40,741
+0.64(+7.61%)
Dec 13, 2023
7.800
8.400
7.500
8.400
18,498
+0.44(+5.58%)
Dec 12, 2023
8.190
8.397
7.920
7.956
10,636
-0.01(-0.08%)
Dec 11, 2023
8.064
8.190
7.536
7.962
23,347
-0.08(-0.97%)
Dec 08, 2023
8.508
8.670
7.842
8.040
26,150
-0.47(-5.50%)
Dec 07, 2023
8.655
8.796
7.536
8.508
23,856
+0.14(+1.69%)
Dec 06, 2023
9.252
9.255
7.800
8.367
16,636
-0.11(-1.34%)
Dec 05, 2023
8.871
9.282
8.043
8.481
16,067
+0.08(+0.93%)
Dec 04, 2023
8.700
9.201
8.103
8.403
14,162
-0.19(-2.17%)
Dec 01, 2023
8.709
8.997
8.250
8.589
10,912
+0.35(+4.22%)
Nov 30, 2023
8.400
8.640
7.515
8.241
20,696
+0.09(+1.07%)
Nov 29, 2023
9.570
9.570
8.100
8.154
24,708
-0.93(-10.21%)
Nov 28, 2023
10.15
10.23
9.033
9.081
20,212
-1.12(-10.97%)
Nov 27, 2023
10.64
10.72
9.600
10.20
22,346
-0.65(-6.00%)
Nov 24, 2023
11.04
11.61
10.70
10.85
7,622
-0.04(-0.36%)
Nov 22, 2023
10.80
11.10
10.80
10.89
7,639
+0.09(+0.81%)
Nov 21, 2023
13.20
13.20
10.80
10.80
18,153
-1.57(-12.72%)
Nov 20, 2023
9.351
12.75
9.180
12.38
34,109
+3.08(+33.10%)
Nov 17, 2023
8.400
9.315
7.917
9.300
26,325
+1.19(+14.60%)
Nov 16, 2023
7.500
8.727
6.900
8.115
34,702
+1.01(+14.23%)
Nov 15, 2023
8.838
11.10
6.702
7.104
124,592
+0.50(+7.49%)
Nov 14, 2023
10.96
11.10
6.000
6.609
89,679
-4.91(-42.63%)
Nov 13, 2023
12.28
12.30
11.51
11.52
15,175
-0.86(-6.95%)
Nov 10, 2023
11.87
12.52
11.70
12.38
8,113
+0.58(+4.91%)
Nov 09, 2023
12.58
13.20
11.61
11.80
9,078
-0.37(-3.01%)
Nov 08, 2023
12.90
13.42
11.51
12.17
10,892
-0.62(-4.86%)
Nov 07, 2023
14.70
15.00
12.55
12.79
11,198
-1.01(-7.35%)
Nov 06, 2023
13.80
14.70
12.57
13.80
29,980
+1.87(+15.63%)
Nov 03, 2023
11.57
12.30
11.10
11.94
13,154
+0.84(+7.54%)
Nov 02, 2023
11.40
12.00
10.91
11.10
10,675
-0.31(-2.71%)
Nov 01, 2023
12.30
13.50
11.18
11.41
13,896
-0.97(-7.81%)
Oct 31, 2023
11.40
12.45
10.72
12.38
10,801
+1.07(+9.45%)
Oct 30, 2023
9.600
11.62
9.603
11.31
20,553
+1.30(+13.01%)
Oct 27, 2023
11.10
11.89
9.753
10.01
17,574
-0.91(-8.38%)
Oct 26, 2023
10.80
12.02
10.58
10.92
11,400
-0.08(-0.74%)
Oct 25, 2023
11.70
12.00
10.95
11.00
11,031
-0.17(-1.56%)
Oct 24, 2023
10.91
11.46
10.80
11.18
13,528
-0.08(-0.69%)
Oct 23, 2023
11.93
12.00
10.80
11.25
10,380
-0.15(-1.32%)
Oct 20, 2023
12.30
13.20
11.40
11.40
18,848
-0.26(-2.24%)
Oct 19, 2023
12.30
12.96
11.53
11.66
13,259
-0.71(-5.70%)
Oct 18, 2023
12.88
13.26
12.30
12.37
12,765
-0.38(-2.94%)
Oct 17, 2023
14.07
14.34
12.68
12.74
12,536
-0.31(-2.41%)
Oct 16, 2023
12.81
13.79
12.47
13.06
15,974
+0.18(+1.42%)
Oct 13, 2023
13.13
13.50
12.75
12.88
13,246
-0.48(-3.59%)
Oct 12, 2023
16.80
16.80
12.30
13.36
35,851
-1.47(-9.93%)
Oct 11, 2023
17.40
17.35
14.70
14.83
14,524
-0.43(-2.81%)
Oct 10, 2023
13.50
15.54
13.33
15.26
28,133
+2.32(+17.90%)
Oct 09, 2023
14.10
14.11
12.92
12.94
28,378
-1.06(-7.54%)
Oct 06, 2023
14.50
14.97
13.50
14.00
31,636
-0.60(-4.11%)
Oct 05, 2023
14.70
15.59
14.27
14.60
20,105
-0.53(-3.49%)
Oct 04, 2023
16.35
17.18
15.06
15.13
14,603
-0.77(-4.87%)
Oct 03, 2023
15.23
17.41
15.00
15.90
17,397
+0.30(+1.92%)
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.