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
Freddie Mac
(OP:
FMCC
)
1.290
-0.010 (-0.77%)
Streaming Delayed Price
Updated: 3:59 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
1.170
1.190
1.100
1.150
1,362,672
-0.02(-1.71%)
Sep 27, 2024
1.190
1.200
1.160
1.170
1,240,747
-0.03(-2.50%)
Sep 26, 2024
1.200
1.210
1.190
1.200
1,502,786
+0.01(+0.84%)
Sep 25, 2024
1.210
1.210
1.190
1.190
600,050
-0.01(-0.83%)
Sep 24, 2024
1.210
1.220
1.190
1.200
418,368
-0.01(-0.83%)
Sep 23, 2024
1.200
1.220
1.190
1.210
957,930
+0.00(+0.00%)
Sep 20, 2024
1.190
1.230
1.190
1.210
502,203
+0.01(+0.83%)
Sep 19, 2024
1.240
1.240
1.190
1.200
1,148,476
-0.04(-3.23%)
Sep 18, 2024
1.200
1.240
1.200
1.240
1,307,206
+0.03(+2.48%)
Sep 17, 2024
1.200
1.230
1.160
1.210
2,958,597
+0.03(+2.54%)
Sep 16, 2024
1.140
1.200
1.120
1.180
1,385,199
+0.05(+4.42%)
Sep 13, 2024
1.150
1.190
1.120
1.130
2,390,170
+0.06(+5.61%)
Sep 12, 2024
1.090
1.150
1.060
1.070
1,832,692
-0.02(-1.43%)
Sep 11, 2024
1.170
1.170
1.060
1.085
2,753,867
-0.10(-8.78%)
Sep 10, 2024
1.200
1.200
1.160
1.190
525,105
-0.01(-0.83%)
Sep 09, 2024
1.130
1.210
1.130
1.200
1,158,597
+0.06(+5.26%)
Sep 06, 2024
1.140
1.170
1.110
1.140
1,050,556
+0.03(+2.70%)
Sep 05, 2024
1.080
1.140
1.080
1.110
372,702
+0.03(+2.78%)
Sep 04, 2024
1.100
1.110
1.080
1.080
502,868
-0.01(-0.92%)
Sep 03, 2024
1.140
1.160
1.080
1.090
667,547
-0.04(-3.54%)
Aug 30, 2024
1.120
1.170
1.120
1.130
448,050
-0.01(-0.88%)
Aug 29, 2024
1.110
1.180
1.110
1.140
1,026,461
+0.02(+1.79%)
Aug 28, 2024
1.170
1.190
1.110
1.120
1,066,229
-0.05(-4.27%)
Aug 27, 2024
1.170
1.190
1.160
1.170
517,342
+0.01(+0.86%)
Aug 26, 2024
1.170
1.210
1.160
1.160
740,662
-0.05(-4.13%)
Aug 23, 2024
1.160
1.220
1.160
1.210
519,427
+0.03(+2.54%)
Aug 22, 2024
1.220
1.230
1.170
1.180
740,920
-0.04(-3.28%)
Aug 21, 2024
1.170
1.240
1.170
1.220
1,048,186
+0.04(+3.39%)
Aug 20, 2024
1.200
1.200
1.150
1.180
1,078,197
-0.01(-0.84%)
Aug 19, 2024
1.160
1.200
1.150
1.190
656,834
+0.04(+3.48%)
Aug 16, 2024
1.140
1.170
1.140
1.150
981,000
+0.01(+0.88%)
Aug 15, 2024
1.060
1.170
1.040
1.140
1,112,473
+0.08(+7.19%)
Aug 14, 2024
1.060
1.070
1.040
1.063
929,644
+0.01(+1.29%)
Aug 13, 2024
1.050
1.080
1.040
1.050
759,926
-0.02(-1.87%)
Aug 12, 2024
1.100
1.140
1.070
1.070
617,794
-0.02(-1.83%)
Aug 09, 2024
1.070
1.110
1.050
1.090
773,655
+0.02(+1.87%)
Aug 08, 2024
1.070
1.130
1.030
1.070
1,295,285
-0.01(-0.93%)
Aug 07, 2024
1.150
1.190
1.070
1.080
1,459,169
-0.04(-3.57%)
Aug 06, 2024
1.010
1.170
1.010
1.120
2,342,171
+0.12(+12.39%)
Aug 05, 2024
0.9800
1.030
0.9350
0.9965
3,235,111
-0.08(-7.73%)
Aug 02, 2024
1.140
1.170
1.040
1.080
3,892,163
-0.08(-6.90%)
Aug 01, 2024
1.200
1.210
1.140
1.160
1,394,266
-0.03(-2.52%)
Jul 31, 2024
1.230
1.250
1.180
1.190
3,008,524
-0.04(-3.25%)
Jul 30, 2024
1.250
1.270
1.230
1.230
1,143,495
-0.02(-1.60%)
Jul 29, 2024
1.300
1.320
1.240
1.250
1,767,077
-0.06(-4.58%)
Jul 26, 2024
1.270
1.370
1.240
1.310
2,213,058
+0.04(+3.15%)
Jul 25, 2024
1.290
1.310
1.250
1.270
1,670,339
-0.04(-3.05%)
Jul 24, 2024
1.310
1.310
1.280
1.310
703,900
+0.01(+0.77%)
Jul 23, 2024
1.280
1.330
1.280
1.300
635,659
+0.02(+1.56%)
Jul 22, 2024
1.310
1.320
1.270
1.280
1,933,300
-0.03(-2.29%)
Jul 19, 2024
1.390
1.390
1.290
1.310
1,128,016
-0.08(-5.76%)
Jul 18, 2024
1.370
1.410
1.320
1.390
1,456,267
+0.02(+1.83%)
Jul 17, 2024
1.420
1.440
1.360
1.365
1,531,939
-0.05(-3.87%)
Jul 16, 2024
1.390
1.470
1.390
1.420
2,121,939
+0.02(+1.43%)
Jul 15, 2024
1.330
1.450
1.320
1.400
3,476,216
+0.13(+10.24%)
Jul 12, 2024
1.250
1.300
1.250
1.270
1,402,003
+0.00(+0.00%)
Jul 11, 2024
1.280
1.300
1.230
1.270
1,638,262
+0.01(+0.79%)
Jul 10, 2024
1.280
1.310
1.250
1.260
737,357
-0.04(-3.08%)
Jul 09, 2024
1.310
1.350
1.270
1.300
2,123,840
-0.01(-0.76%)
Jul 08, 2024
1.380
1.380
1.310
1.310
838,041
-0.04(-2.96%)
Jul 05, 2024
1.360
1.380
1.310
1.350
803,681
-0.01(-0.74%)
Jul 03, 2024
1.305
1.360
1.250
1.360
980,249
+0.05(+3.82%)
Jul 02, 2024
1.350
1.390
1.260
1.310
1,323,161
-0.05(-3.68%)
Jul 01, 2024
1.350
1.450
1.350
1.360
2,708,102
+0.01(+0.74%)
Jun 28, 2024
1.270
1.380
1.250
1.350
3,077,797
+0.10(+8.43%)
Jun 27, 2024
1.220
1.280
1.210
1.245
1,463,878
-0.00(-0.40%)
Jun 26, 2024
1.190
1.250
1.180
1.250
632,538
+0.08(+6.84%)
Jun 25, 2024
1.200
1.246
1.150
1.170
1,589,636
-0.03(-2.09%)
Jun 24, 2024
1.080
1.220
1.080
1.195
1,989,706
+0.11(+10.65%)
Jun 21, 2024
1.230
1.240
0.9800
1.080
6,784,001
-0.15(-12.20%)
Jun 20, 2024
1.220
1.240
1.190
1.230
1,868,389
-0.01(-0.81%)
Jun 18, 2024
1.300
1.310
1.200
1.240
2,698,154
-0.06(-4.62%)
Jun 17, 2024
1.350
1.370
1.300
1.300
1,600,143
-0.05(-3.70%)
Jun 14, 2024
1.320
1.360
1.300
1.350
2,110,335
+0.02(+1.50%)
Jun 13, 2024
1.390
1.400
1.320
1.330
4,410,130
-0.07(-5.00%)
Jun 12, 2024
1.440
1.460
1.360
1.400
3,914,562
-0.05(-3.45%)
Jun 11, 2024
1.490
1.550
1.420
1.450
1,661,732
-0.10(-6.45%)
Jun 10, 2024
1.530
1.550
1.490
1.550
1,246,952
+0.01(+0.65%)
Jun 07, 2024
1.500
1.580
1.500
1.540
2,839,569
+0.02(+1.32%)
Jun 06, 2024
1.470
1.550
1.470
1.520
2,574,303
+0.05(+3.40%)
Jun 05, 2024
1.430
1.490
1.430
1.470
3,124,879
+0.04(+2.80%)
Jun 04, 2024
1.440
1.470
1.430
1.430
1,630,355
-0.02(-1.38%)
Jun 03, 2024
1.390
1.480
1.390
1.450
2,576,433
+0.00(+0.00%)
May 31, 2024
1.320
1.450
1.310
1.450
3,700,761
-0.02(-1.36%)
May 30, 2024
1.390
1.470
1.360
1.470
1,623,476
+0.11(+8.09%)
May 29, 2024
1.380
1.410
1.360
1.360
1,148,722
-0.01(-0.73%)
May 28, 2024
1.390
1.406
1.370
1.370
1,732,270
-0.05(-3.52%)
May 24, 2024
1.460
1.460
1.395
1.420
651,428
+0.00(+0.00%)
May 23, 2024
1.490
1.500
1.400
1.420
1,287,859
-0.06(-4.05%)
May 22, 2024
1.480
1.525
1.470
1.480
694,765
+0.00(+0.00%)
May 21, 2024
1.550
1.600
1.470
1.480
1,723,971
-0.08(-5.13%)
May 20, 2024
1.480
1.580
1.470
1.560
1,838,638
+0.08(+5.41%)
May 17, 2024
1.450
1.500
1.430
1.480
1,038,599
+0.02(+1.37%)
May 16, 2024
1.420
1.500
1.390
1.460
2,225,162
+0.04(+2.82%)
May 15, 2024
1.450
1.460
1.380
1.420
686,419
-0.02(-1.39%)
May 14, 2024
1.400
1.450
1.360
1.440
3,105,824
+0.04(+2.86%)
May 13, 2024
1.420
1.420
1.360
1.400
1,053,254
+0.02(+1.45%)
May 10, 2024
1.305
1.390
1.280
1.380
799,063
+0.07(+5.75%)
May 09, 2024
1.350
1.360
1.250
1.305
991,548
-0.05(-3.33%)
May 08, 2024
1.370
1.380
1.300
1.350
1,062,771
-0.02(-1.46%)
May 07, 2024
1.380
1.395
1.370
1.370
957,248
-0.01(-0.72%)
May 06, 2024
1.380
1.400
1.370
1.380
1,532,069
+0.00(+0.00%)
May 03, 2024
1.420
1.430
1.380
1.380
405,793
+0.00(+0.00%)
May 02, 2024
1.405
1.410
1.380
1.380
709,825
-0.02(-1.43%)
May 01, 2024
1.381
1.440
1.360
1.400
1,199,234
+0.04(+2.94%)
Apr 30, 2024
1.390
1.450
1.350
1.360
582,422
-0.07(-4.90%)
Apr 29, 2024
1.370
1.460
1.370
1.430
1,879,801
+0.05(+3.62%)
Apr 26, 2024
1.370
1.380
1.310
1.380
1,378,556
+0.02(+1.47%)
Apr 25, 2024
1.380
1.380
1.350
1.360
475,018
-0.02(-1.45%)
Apr 24, 2024
1.350
1.380
1.340
1.380
910,806
+0.01(+1.10%)
Apr 23, 2024
1.310
1.380
1.310
1.365
1,519,388
+0.04(+3.41%)
Apr 22, 2024
1.250
1.330
1.240
1.320
1,617,272
+0.07(+5.60%)
Apr 19, 2024
1.230
1.290
1.220
1.250
1,268,403
+0.02(+1.63%)
Apr 18, 2024
1.300
1.350
1.230
1.230
1,442,278
-0.07(-5.38%)
Apr 17, 2024
1.330
1.370
1.300
1.300
1,491,640
-0.03(-2.26%)
Apr 16, 2024
1.340
1.360
1.250
1.330
3,436,943
-0.03(-2.21%)
Apr 15, 2024
1.450
1.460
0.8800
1.360
1,871,042
-0.10(-6.63%)
Apr 12, 2024
1.490
1.500
1.430
1.456
2,036,932
-0.03(-2.25%)
Apr 11, 2024
1.400
1.510
1.390
1.490
1,863,058
+0.06(+4.20%)
Apr 10, 2024
1.450
1.460
1.360
1.430
1,496,212
-0.04(-2.72%)
Apr 09, 2024
1.350
1.500
1.350
1.470
3,468,862
+0.12(+8.89%)
Apr 08, 2024
1.200
1.360
1.160
1.350
3,160,328
+0.13(+10.66%)
Apr 05, 2024
1.380
1.380
1.170
1.220
4,774,689
-0.16(-11.59%)
Apr 04, 2024
1.410
1.440
1.360
1.380
3,175,057
-0.03(-2.13%)
Apr 03, 2024
1.500
1.500
1.390
1.410
2,584,614
-0.09(-6.00%)
Apr 02, 2024
1.460
1.520
1.400
1.500
2,709,739
-0.01(-0.66%)
Apr 01, 2024
1.360
1.520
1.360
1.510
3,709,209
+0.16(+11.85%)
Mar 28, 2024
1.600
1.390
1.390
1.350
6,168,590
-0.27(-16.67%)
Mar 27, 2024
1.690
1.750
1.610
1.620
3,185,027
-0.06(-3.57%)
Mar 26, 2024
1.650
1.740
1.620
1.680
3,347,464
+0.06(+3.83%)
Mar 25, 2024
1.540
1.660
1.520
1.618
2,300,499
+0.06(+3.72%)
Mar 22, 2024
1.680
1.700
1.450
1.560
5,802,867
-0.11(-6.59%)
Mar 21, 2024
1.500
1.680
1.480
1.670
7,277,980
+0.20(+13.61%)
Mar 20, 2024
1.380
1.480
1.370
1.470
3,978,034
+0.11(+8.09%)
Mar 19, 2024
1.320
1.380
1.310
1.360
2,461,262
+0.05(+3.82%)
Mar 18, 2024
1.230
1.340
1.230
1.310
2,853,465
+0.08(+6.50%)
Mar 15, 2024
1.240
1.250
1.230
1.230
1,008,314
+0.00(+0.00%)
Mar 14, 2024
1.220
1.260
1.200
1.230
1,401,494
+0.02(+1.99%)
Mar 13, 2024
1.150
1.220
1.150
1.206
514,150
+0.04(+3.08%)
Mar 12, 2024
1.260
1.260
1.150
1.170
2,613,167
-0.08(-6.21%)
Mar 11, 2024
1.190
1.270
1.180
1.248
3,665,744
+0.08(+6.44%)
Mar 08, 2024
1.090
1.220
1.090
1.172
3,725,333
+0.05(+4.64%)
Mar 07, 2024
1.100
1.130
1.076
1.120
1,345,841
+0.02(+1.82%)
Mar 06, 2024
1.090
1.100
1.070
1.100
895,436
+0.01(+0.92%)
Mar 05, 2024
1.080
1.090
1.060
1.090
954,070
+0.02(+1.87%)
Mar 04, 2024
1.080
1.090
1.050
1.070
1,087,633
-0.01(-0.93%)
Mar 01, 2024
1.090
1.100
1.080
1.080
788,633
-0.01(-0.92%)
Feb 29, 2024
1.090
1.116
1.080
1.090
587,381
+0.00(+0.00%)
Feb 28, 2024
1.095
1.100
1.080
1.090
584,010
-0.01(-0.91%)
Feb 27, 2024
1.120
1.120
1.070
1.100
1,477,310
+0.03(+2.80%)
Feb 26, 2024
1.090
1.140
1.070
1.070
2,619,935
-0.00(-0.01%)
Feb 23, 2024
1.050
1.090
1.040
1.070
1,083,013
-0.01(-0.92%)
Feb 22, 2024
1.060
1.080
1.050
1.080
1,097,111
+0.00(+0.00%)
Feb 21, 2024
1.080
1.090
1.065
1.080
658,124
-0.01(-0.92%)
Feb 20, 2024
1.085
1.110
1.050
1.090
1,781,996
+0.03(+2.83%)
Feb 16, 2024
1.060
1.090
1.050
1.060
733,847
+0.00(+0.00%)
Feb 15, 2024
1.060
1.125
1.060
1.060
1,116,578
-0.02(-1.85%)
Feb 14, 2024
1.080
1.100
1.050
1.080
1,145,125
+0.00(+0.00%)
Feb 13, 2024
1.110
1.110
1.030
1.080
1,485,055
-0.02(-1.82%)
Feb 12, 2024
1.110
1.110
1.070
1.100
932,482
-0.01(-0.90%)
Feb 09, 2024
1.060
1.110
1.050
1.110
1,421,128
+0.04(+3.74%)
Feb 08, 2024
1.010
1.070
1.010
1.070
1,625,450
+0.05(+4.90%)
Feb 07, 2024
1.010
1.040
0.9901
1.020
1,769,830
+0.00(+0.00%)
Feb 06, 2024
1.080
1.100
1.010
1.020
1,593,135
-0.06(-5.56%)
Feb 05, 2024
1.090
1.090
1.050
1.080
693,701
-0.01(-0.92%)
Feb 02, 2024
1.055
1.120
1.050
1.090
2,389,116
+0.04(+3.81%)
Feb 01, 2024
1.030
1.060
0.9976
1.050
2,019,614
+0.02(+1.94%)
Jan 31, 2024
1.060
1.080
1.020
1.030
1,021,824
-0.04(-3.74%)
Jan 30, 2024
1.100
1.130
1.020
1.070
1,512,082
-0.02(-2.28%)
Jan 29, 2024
1.100
1.170
1.080
1.095
3,645,157
+0.00(+0.46%)
Jan 26, 2024
1.050
1.110
0.9900
1.090
2,040,421
+0.04(+3.81%)
Jan 25, 2024
1.200
1.220
0.9801
1.050
5,876,066
-0.14(-11.39%)
Jan 24, 2024
1.150
1.240
1.140
1.185
3,864,060
+0.05(+3.95%)
Jan 23, 2024
1.120
1.190
1.060
1.140
3,918,363
+0.01(+0.57%)
Jan 22, 2024
0.9500
1.170
0.9100
1.133
8,072,597
+0.18(+19.32%)
Jan 19, 2024
0.9100
0.9500
0.8860
0.9500
1,832,641
+0.05(+5.56%)
Jan 18, 2024
0.9000
0.9349
0.8551
0.9000
2,109,500
+0.02(+1.86%)
Jan 17, 2024
0.8340
0.8897
0.8221
0.8836
1,587,697
+0.05(+6.47%)
Jan 16, 2024
0.8089
0.8400
0.8000
0.8299
1,715,875
+0.03(+3.74%)
Jan 12, 2024
0.7900
0.8185
0.7700
0.8000
566,568
+0.01(+1.39%)
Jan 11, 2024
0.8200
0.8299
0.7810
0.7890
965,283
-0.03(-3.82%)
Jan 10, 2024
0.8299
0.8300
0.8150
0.8203
441,159
-0.01(-1.01%)
Jan 09, 2024
0.8143
0.8289
0.8070
0.8287
396,581
+0.00(+0.39%)
Jan 08, 2024
0.8050
0.8360
0.8050
0.8255
605,865
+0.02(+1.91%)
Jan 05, 2024
0.8000
0.8360
0.8000
0.8100
655,863
+0.01(+1.26%)
Jan 04, 2024
0.8000
0.8294
0.7743
0.7999
996,770
+0.01(+0.87%)
Jan 03, 2024
0.8100
0.8200
0.7701
0.7930
916,339
-0.02(-2.10%)
Jan 02, 2024
0.8600
0.8810
0.7900
0.8100
1,749,966
-0.04(-4.71%)
Dec 29, 2023
0.7944
0.9190
0.7888
0.8500
3,487,722
+0.05(+6.25%)
Dec 28, 2023
0.7735
0.8400
0.7610
0.8000
2,512,401
+0.04(+5.50%)
Dec 27, 2023
0.9020
0.9100
0.7400
0.7583
7,513,898
-0.14(-15.98%)
Dec 26, 2023
0.7800
0.9250
0.7400
0.9025
8,733,441
+0.17(+23.41%)
Dec 22, 2023
0.6800
0.7769
0.6700
0.7313
5,760,238
+0.06(+8.34%)
Dec 21, 2023
0.6650
0.6900
0.6620
0.6750
1,121,700
+0.01(+1.66%)
Dec 20, 2023
0.6580
0.6670
0.6560
0.6640
871,730
+0.01(+0.90%)
Dec 19, 2023
0.6400
0.6700
0.6400
0.6581
1,004,496
+0.02(+2.83%)
Dec 18, 2023
0.6205
0.6523
0.6200
0.6400
1,254,025
+0.01(+1.57%)
Dec 15, 2023
0.6394
0.6394
0.6254
0.6301
651,234
-0.00(-0.44%)
Dec 14, 2023
0.6382
0.6450
0.6322
0.6329
753,112
-0.01(-0.86%)
Dec 13, 2023
0.6500
0.6550
0.6350
0.6384
482,799
-0.02(-2.90%)
Dec 12, 2023
0.6400
0.6585
0.6330
0.6575
389,351
+0.01(+2.26%)
Dec 11, 2023
0.6550
0.6600
0.6400
0.6430
555,620
-0.01(-1.32%)
Dec 08, 2023
0.6550
0.6600
0.6421
0.6516
353,150
+0.00(+0.46%)
Dec 07, 2023
0.6600
0.6700
0.6400
0.6486
503,218
-0.01(-2.14%)
Dec 06, 2023
0.6400
0.6650
0.6400
0.6628
463,398
+0.02(+3.05%)
Dec 05, 2023
0.6563
0.6600
0.6400
0.6432
290,093
-0.01(-1.71%)
Dec 04, 2023
0.6526
0.6600
0.6500
0.6544
288,464
-0.01(-0.85%)
Dec 01, 2023
0.6630
0.6699
0.6500
0.6600
297,715
+0.00(+0.00%)
Nov 30, 2023
0.6600
0.6798
0.6410
0.6600
578,168
-0.00(-0.18%)
Nov 29, 2023
0.6400
0.6680
0.6400
0.6612
847,450
+0.01(+1.72%)
Nov 28, 2023
0.6400
0.6598
0.6301
0.6500
713,612
+0.01(+1.33%)
Nov 27, 2023
0.6350
0.6423
0.6200
0.6415
392,502
+0.00(+0.23%)
Nov 24, 2023
0.6360
0.6406
0.6300
0.6400
93,814
+0.00(+0.55%)
Nov 22, 2023
0.6304
0.6482
0.6253
0.6365
101,852
+0.00(+0.62%)
Nov 21, 2023
0.6277
0.6650
0.6201
0.6326
541,379
+0.00(+0.40%)
Nov 20, 2023
0.6220
0.6400
0.6140
0.6301
287,351
+0.01(+1.30%)
Nov 17, 2023
0.6400
0.6460
0.6220
0.6220
222,371
-0.01(-2.05%)
Nov 16, 2023
0.6300
0.6400
0.6300
0.6350
234,568
+0.01(+0.79%)
Nov 15, 2023
0.6400
0.6400
0.6260
0.6300
300,455
+0.00(+0.64%)
Nov 14, 2023
0.6200
0.6350
0.6001
0.6260
788,444
+0.02(+2.62%)
Nov 13, 2023
0.6399
0.6499
0.6050
0.6100
518,108
-0.02(-3.89%)
Nov 10, 2023
0.6560
0.6560
0.6180
0.6347
475,614
-0.02(-3.10%)
Nov 09, 2023
0.6500
0.6697
0.6500
0.6550
281,983
-0.00(-0.61%)
Nov 08, 2023
0.6450
0.6699
0.6400
0.6590
175,552
-0.00(-0.09%)
Nov 07, 2023
0.6563
0.6700
0.6550
0.6596
393,195
+0.00(+0.24%)
Nov 06, 2023
0.6512
0.6670
0.6401
0.6580
443,772
-0.00(-0.30%)
Nov 03, 2023
0.6550
0.6620
0.6400
0.6600
727,483
+0.01(+0.92%)
Nov 02, 2023
0.6525
0.6620
0.6300
0.6540
856,852
+0.00(+0.62%)
Nov 01, 2023
0.6500
0.6649
0.6420
0.6500
757,074
+0.00(+0.00%)
Oct 31, 2023
0.6380
0.6800
0.6310
0.6500
1,542,743
+0.01(+1.04%)
Oct 30, 2023
0.6437
0.6500
0.6311
0.6433
838,441
+0.00(+0.12%)
Oct 27, 2023
0.6160
0.6620
0.6120
0.6425
2,080,590
+0.01(+1.97%)
Oct 26, 2023
0.6501
0.6501
0.6220
0.6301
763,873
-0.03(-3.95%)
Oct 25, 2023
0.6310
0.6560
0.6275
0.6560
1,316,742
+0.04(+5.79%)
Oct 24, 2023
0.6180
0.6250
0.6021
0.6201
182,053
+0.01(+2.16%)
Oct 23, 2023
0.6018
0.6200
0.5875
0.6070
771,387
+0.00(+0.10%)
Oct 20, 2023
0.6201
0.6270
0.6006
0.6064
736,518
-0.01(-1.70%)
Oct 19, 2023
0.6374
0.6406
0.6120
0.6169
395,680
-0.02(-3.16%)
Oct 18, 2023
0.6325
0.6455
0.6150
0.6370
504,078
-0.00(-0.16%)
Oct 17, 2023
0.6449
0.6645
0.6380
0.6380
567,978
+0.00(+0.47%)
Oct 16, 2023
0.6150
0.6556
0.6151
0.6350
879,244
+0.02(+3.42%)
Oct 13, 2023
0.6000
0.6260
0.6000
0.6140
443,533
+0.00(+0.66%)
Oct 12, 2023
0.6199
0.6600
0.6100
0.6100
1,859,289
-0.01(-1.60%)
Oct 11, 2023
0.5840
0.6256
0.5800
0.6199
814,667
+0.04(+6.33%)
Oct 10, 2023
0.5650
0.5895
0.5500
0.5830
607,982
+0.02(+2.82%)
Oct 09, 2023
0.5612
0.5700
0.5260
0.5670
649,988
+0.02(+3.07%)
Oct 06, 2023
0.5524
0.5590
0.5150
0.5501
701,116
-0.02(-2.98%)
Oct 05, 2023
0.5486
0.5670
0.5360
0.5670
1,109,600
+0.01(+1.27%)
Oct 04, 2023
0.5800
0.5802
0.5410
0.5599
1,638,036
-0.02(-3.50%)
Oct 03, 2023
0.5900
0.5975
0.5680
0.5802
1,373,793
-0.01(-1.99%)
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.