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
Greenlight Cap. Re.
(NQ:
GLRE
)
13.29
+0.13 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 29, 2023
11.00
11.02
10.73
10.74
167,949
-0.26(-2.36%)
Sep 28, 2023
10.95
11.14
10.95
11.00
32,033
+0.03(+0.27%)
Sep 27, 2023
11.23
11.25
10.94
10.97
43,457
-0.19(-1.70%)
Sep 26, 2023
11.04
11.22
10.91
11.16
69,320
+0.14(+1.27%)
Sep 25, 2023
10.85
11.04
10.99
11.02
39,732
+0.10(+0.92%)
Sep 22, 2023
10.95
10.99
10.81
10.92
52,740
-0.02(-0.18%)
Sep 21, 2023
10.79
11.00
10.79
10.94
53,890
+0.02(+0.18%)
Sep 20, 2023
11.20
11.21
10.89
10.92
43,666
-0.20(-1.80%)
Sep 19, 2023
11.17
11.29
11.08
11.12
40,509
-0.02(-0.18%)
Sep 18, 2023
11.25
11.34
11.08
11.14
35,546
-0.14(-1.24%)
Sep 15, 2023
11.40
11.46
11.14
11.28
122,926
-0.12(-1.05%)
Sep 14, 2023
11.12
11.48
11.09
11.40
76,256
+0.40(+3.64%)
Sep 13, 2023
10.98
11.72
10.93
11.00
124,062
+0.08(+0.73%)
Sep 12, 2023
10.74
11.02
10.71
10.92
34,249
+0.23(+2.15%)
Sep 11, 2023
10.66
10.76
10.51
10.69
65,508
+0.01(+0.09%)
Sep 08, 2023
10.74
10.74
10.45
10.68
102,031
+0.03(+0.28%)
Sep 07, 2023
10.70
10.73
10.57
10.65
58,055
-0.01(-0.09%)
Sep 06, 2023
10.75
10.77
10.63
10.66
35,214
-0.05(-0.47%)
Sep 05, 2023
11.02
11.04
10.68
10.71
63,513
-0.33(-2.99%)
Sep 01, 2023
11.11
11.23
11.04
11.04
45,258
+0.01(+0.09%)
Aug 31, 2023
11.10
11.28
11.02
11.03
64,654
-0.16(-1.43%)
Aug 30, 2023
11.05
11.31
10.96
11.19
68,106
+0.11(+0.99%)
Aug 29, 2023
11.07
11.18
10.77
11.08
54,552
+0.04(+0.36%)
Aug 28, 2023
11.00
11.07
10.93
11.04
49,359
+0.03(+0.27%)
Aug 25, 2023
11.06
11.14
10.95
11.01
43,403
-0.06(-0.54%)
Aug 24, 2023
11.01
11.13
10.88
11.07
46,024
-0.03(-0.27%)
Aug 23, 2023
10.85
11.15
10.85
11.10
76,498
+0.21(+1.93%)
Aug 22, 2023
11.04
11.04
10.79
10.89
70,920
-0.12(-1.09%)
Aug 21, 2023
11.31
11.37
11.00
11.01
56,139
-0.31(-2.74%)
Aug 18, 2023
11.12
11.33
11.01
11.32
156,728
+0.14(+1.25%)
Aug 17, 2023
11.37
11.44
11.11
11.18
76,437
-0.17(-1.50%)
Aug 16, 2023
11.45
11.58
11.32
11.35
86,799
-0.06(-0.53%)
Aug 15, 2023
11.27
11.54
11.26
11.41
74,020
+0.14(+1.24%)
Aug 14, 2023
11.16
11.39
11.16
11.27
63,386
+0.01(+0.09%)
Aug 11, 2023
11.27
11.28
11.13
11.26
61,436
-0.02(-0.18%)
Aug 10, 2023
11.44
11.60
11.24
11.28
59,694
-0.14(-1.23%)
Aug 09, 2023
11.60
11.66
11.38
11.42
67,981
-0.18(-1.55%)
Aug 08, 2023
11.53
11.64
11.46
11.60
158,615
+0.07(+0.61%)
Aug 07, 2023
11.34
11.60
11.34
11.53
244,988
+0.29(+2.58%)
Aug 04, 2023
11.06
11.43
10.93
11.24
351,892
+0.23(+2.09%)
Aug 03, 2023
10.39
11.17
10.28
11.01
200,615
+0.65(+6.27%)
Aug 02, 2023
10.39
10.46
10.28
10.36
42,661
-0.05(-0.48%)
Aug 01, 2023
10.25
10.47
10.25
10.41
85,732
+0.13(+1.26%)
Jul 31, 2023
10.14
10.28
10.14
10.28
60,748
+0.20(+1.98%)
Jul 28, 2023
10.10
10.11
9.990
10.08
132,166
-0.02(-0.20%)
Jul 27, 2023
10.16
10.21
10.05
10.10
63,675
-0.01(-0.10%)
Jul 26, 2023
9.940
10.14
9.940
10.11
173,710
+0.17(+1.71%)
Jul 25, 2023
10.00
10.01
9.940
9.940
43,536
-0.10(-1.00%)
Jul 24, 2023
10.02
10.05
9.940
10.04
77,506
+0.04(+0.40%)
Jul 21, 2023
10.16
10.17
9.985
10.00
58,303
-0.15(-1.48%)
Jul 20, 2023
10.24
10.27
10.14
10.15
75,995
-0.05(-0.49%)
Jul 19, 2023
10.21
10.21
10.16
10.20
50,285
-0.02(-0.20%)
Jul 18, 2023
10.15
10.29
10.14
10.22
56,266
+0.02(+0.20%)
Jul 17, 2023
10.13
10.29
10.13
10.20
62,356
+0.09(+0.89%)
Jul 14, 2023
10.22
10.22
9.980
10.11
52,335
-0.13(-1.27%)
Jul 13, 2023
10.37
10.41
10.21
10.24
62,274
-0.15(-1.44%)
Jul 12, 2023
10.45
10.45
10.28
10.39
105,797
+0.04(+0.39%)
Jul 11, 2023
10.30
10.42
10.25
10.35
102,723
+0.08(+0.78%)
Jul 10, 2023
10.21
10.35
10.16
10.27
87,932
+0.08(+0.79%)
Jul 07, 2023
10.10
10.31
10.10
10.19
53,648
+0.13(+1.29%)
Jul 06, 2023
10.17
10.17
10.03
10.06
43,626
-0.12(-1.18%)
Jul 05, 2023
10.39
10.39
10.15
10.18
51,000
-0.20(-1.93%)
Jul 03, 2023
10.50
10.55
10.34
10.38
22,859
-0.15(-1.47%)
Jun 30, 2023
10.50
10.62
10.50
10.54
169,864
+0.20(+1.89%)
Jun 29, 2023
10.21
10.51
10.21
10.34
139,858
+0.18(+1.77%)
Jun 28, 2023
9.910
10.22
9.830
10.16
123,210
+0.27(+2.73%)
Jun 27, 2023
9.780
10.02
9.780
9.890
53,919
+0.01(+0.10%)
Jun 26, 2023
9.810
9.950
9.810
9.880
50,861
+0.06(+0.61%)
Jun 23, 2023
9.830
9.910
9.770
9.820
276,117
-0.11(-1.11%)
Jun 22, 2023
9.930
9.940
9.860
9.930
43,664
+0.01(+0.10%)
Jun 21, 2023
9.800
9.990
9.770
9.920
53,917
+0.09(+0.92%)
Jun 20, 2023
9.850
9.890
9.780
9.830
60,760
-0.02(-0.20%)
Jun 16, 2023
9.870
9.920
9.750
9.850
116,875
+0.07(+0.72%)
Jun 15, 2023
10.03
10.05
9.670
9.780
94,985
-0.21(-2.10%)
Jun 14, 2023
9.990
10.19
9.960
9.990
123,141
+0.00(+0.00%)
Jun 13, 2023
9.960
10.24
9.960
9.990
165,505
+0.09(+0.91%)
Jun 12, 2023
9.970
10.05
9.880
9.900
66,974
-0.06(-0.60%)
Jun 09, 2023
10.13
10.13
9.935
9.960
72,606
-0.14(-1.39%)
Jun 08, 2023
9.740
10.17
9.740
10.10
132,628
+0.11(+1.10%)
Jun 07, 2023
9.790
9.990
9.790
9.990
192,818
+0.19(+1.94%)
Jun 06, 2023
9.620
9.920
9.620
9.800
83,658
+0.19(+1.98%)
Jun 05, 2023
9.840
9.880
9.560
9.610
60,939
-0.22(-2.24%)
Jun 02, 2023
9.730
9.890
9.630
9.830
89,457
+0.17(+1.76%)
Jun 01, 2023
9.620
9.685
9.480
9.660
57,984
+0.05(+0.52%)
May 31, 2023
9.650
9.655
9.575
9.610
52,143
-0.04(-0.41%)
May 30, 2023
9.630
9.780
9.630
9.650
91,487
-0.05(-0.52%)
May 26, 2023
9.740
9.780
9.690
9.700
52,997
-0.04(-0.41%)
May 25, 2023
9.770
9.830
9.547
9.740
48,438
-0.13(-1.32%)
May 24, 2023
9.950
10.12
9.870
9.870
44,177
-0.13(-1.30%)
May 23, 2023
9.950
10.15
9.920
10.00
68,387
+0.07(+0.70%)
May 22, 2023
9.730
10.02
9.730
9.930
99,480
+0.22(+2.27%)
May 19, 2023
9.900
9.970
9.700
9.710
69,719
-0.18(-1.82%)
May 18, 2023
9.750
9.940
9.750
9.890
67,647
+0.18(+1.85%)
May 17, 2023
9.580
9.850
9.580
9.710
65,798
+0.13(+1.36%)
May 16, 2023
9.570
9.610
9.490
9.580
78,498
-0.02(-0.21%)
May 15, 2023
9.650
9.740
9.560
9.600
57,481
-0.04(-0.41%)
May 12, 2023
9.820
9.910
9.510
9.640
77,613
-0.14(-1.43%)
May 11, 2023
9.870
9.990
9.710
9.780
57,048
-0.29(-2.88%)
May 10, 2023
10.50
10.63
9.742
10.07
138,331
-0.58(-5.45%)
May 09, 2023
10.16
10.69
10.10
10.65
216,875
+0.47(+4.62%)
May 08, 2023
10.22
10.22
10.08
10.18
49,469
+0.04(+0.39%)
May 05, 2023
10.20
10.25
10.05
10.14
95,354
-0.02(-0.20%)
May 04, 2023
10.21
10.21
10.01
10.16
55,792
-0.01(-0.10%)
May 03, 2023
10.07
10.21
9.960
10.17
85,631
+0.11(+1.09%)
May 02, 2023
10.15
10.15
9.770
10.06
64,486
-0.12(-1.18%)
May 01, 2023
9.850
10.20
9.850
10.18
147,036
+0.40(+4.09%)
Apr 28, 2023
9.860
9.860
9.500
9.780
740,269
-0.07(-0.71%)
Apr 27, 2023
9.800
9.930
9.780
9.850
37,028
+0.05(+0.56%)
Apr 26, 2023
9.730
9.820
9.610
9.795
61,979
-0.01(-0.05%)
Apr 25, 2023
9.940
10.00
9.780
9.800
52,102
-0.23(-2.29%)
Apr 24, 2023
10.13
10.17
10.01
10.03
31,998
-0.12(-1.18%)
Apr 21, 2023
10.23
10.23
9.964
10.15
42,338
-0.16(-1.55%)
Apr 20, 2023
10.17
10.34
10.16
10.31
46,571
+0.13(+1.28%)
Apr 19, 2023
10.14
10.37
10.01
10.18
64,215
+0.08(+0.79%)
Apr 18, 2023
9.740
10.14
9.740
10.10
46,911
+0.35(+3.59%)
Apr 17, 2023
9.970
9.970
9.620
9.750
49,410
-0.17(-1.71%)
Apr 14, 2023
10.15
10.24
9.890
9.920
49,734
-0.20(-1.98%)
Apr 13, 2023
10.13
10.24
10.04
10.12
79,028
-0.03(-0.30%)
Apr 12, 2023
9.900
10.32
9.830
10.15
113,917
+0.32(+3.26%)
Apr 11, 2023
9.530
9.940
9.520
9.830
756,902
+0.30(+3.15%)
Apr 10, 2023
9.380
9.586
9.310
9.530
42,898
+0.18(+1.93%)
Apr 06, 2023
9.370
9.480
9.330
9.350
27,705
+0.03(+0.32%)
Apr 05, 2023
9.430
9.440
9.285
9.320
41,188
-0.08(-0.85%)
Apr 04, 2023
9.580
9.600
9.300
9.400
63,958
-0.18(-1.88%)
Apr 03, 2023
9.440
9.630
9.440
9.580
55,107
+0.19(+2.02%)
Mar 31, 2023
9.390
9.490
9.295
9.390
75,954
+0.03(+0.32%)
Mar 30, 2023
9.420
9.530
9.330
9.360
31,061
-0.11(-1.16%)
Mar 29, 2023
9.450
9.520
9.380
9.470
40,423
+0.03(+0.32%)
Mar 28, 2023
9.480
9.545
9.400
9.440
40,765
-0.05(-0.53%)
Mar 27, 2023
9.440
9.550
9.420
9.490
44,106
+0.11(+1.17%)
Mar 24, 2023
9.400
9.450
9.230
9.380
82,726
-0.08(-0.85%)
Mar 23, 2023
9.650
9.735
9.440
9.460
58,138
-0.17(-1.77%)
Mar 22, 2023
9.700
9.750
9.510
9.630
86,521
-0.10(-1.03%)
Mar 21, 2023
9.600
9.760
9.560
9.730
158,542
+0.23(+2.42%)
Mar 20, 2023
9.610
9.680
9.450
9.500
78,535
-0.04(-0.42%)
Mar 17, 2023
9.800
9.820
9.480
9.540
176,490
-0.28(-2.85%)
Mar 16, 2023
9.700
9.940
9.670
9.820
133,409
+0.03(+0.31%)
Mar 15, 2023
9.690
9.850
9.580
9.790
97,981
-0.06(-0.61%)
Mar 14, 2023
9.850
10.00
9.648
9.850
186,358
+0.21(+2.18%)
Mar 13, 2023
9.700
9.940
9.550
9.640
124,994
-0.08(-0.82%)
Mar 10, 2023
10.22
10.44
9.510
9.720
218,330
-0.58(-5.63%)
Mar 09, 2023
10.07
10.49
9.910
10.30
196,060
+0.36(+3.62%)
Mar 08, 2023
9.870
10.04
9.860
9.940
130,219
+0.01(+0.10%)
Mar 07, 2023
9.660
9.930
9.566
9.930
59,642
+0.25(+2.58%)
Mar 06, 2023
9.840
9.840
9.550
9.680
139,058
+0.10(+1.04%)
Mar 03, 2023
9.480
9.600
9.431
9.580
42,345
+0.11(+1.16%)
Mar 02, 2023
9.500
9.500
9.310
9.470
46,329
-0.05(-0.53%)
Mar 01, 2023
9.150
9.570
9.070
9.520
139,273
+0.34(+3.70%)
Feb 28, 2023
9.270
9.305
9.170
9.180
44,239
-0.05(-0.54%)
Feb 27, 2023
9.250
9.280
9.160
9.230
45,787
+0.04(+0.44%)
Feb 24, 2023
9.280
9.300
9.110
9.190
38,492
-0.14(-1.50%)
Feb 23, 2023
9.430
9.430
9.250
9.330
42,056
-0.05(-0.53%)
Feb 22, 2023
9.370
9.540
9.300
9.380
57,984
-0.04(-0.42%)
Feb 21, 2023
9.560
9.575
9.390
9.420
49,607
-0.23(-2.38%)
Feb 17, 2023
9.720
9.723
9.580
9.650
46,413
-0.02(-0.21%)
Feb 16, 2023
9.680
9.750
9.640
9.670
201,832
-0.10(-1.02%)
Feb 15, 2023
9.740
9.840
9.382
9.770
31,767
-0.04(-0.41%)
Feb 14, 2023
9.800
9.889
9.750
9.810
30,268
-0.04(-0.41%)
Feb 13, 2023
9.680
9.870
9.680
9.850
39,560
+0.20(+2.07%)
Feb 10, 2023
9.680
9.690
9.530
9.650
38,390
+0.02(+0.21%)
Feb 09, 2023
9.780
9.869
9.610
9.630
33,225
-0.06(-0.62%)
Feb 08, 2023
9.780
9.860
9.635
9.690
49,517
-0.19(-1.92%)
Feb 07, 2023
9.440
9.915
9.430
9.880
70,082
+0.43(+4.55%)
Feb 06, 2023
9.480
9.510
9.360
9.450
185,023
-0.02(-0.21%)
Feb 03, 2023
9.380
9.600
9.380
9.470
54,037
+0.07(+0.74%)
Feb 02, 2023
9.760
9.760
9.283
9.400
129,547
-0.34(-3.49%)
Feb 01, 2023
9.890
9.955
9.695
9.740
137,494
-0.11(-1.12%)
Jan 31, 2023
9.590
9.920
9.580
9.850
165,021
+0.29(+3.03%)
Jan 30, 2023
9.400
9.600
9.380
9.560
185,853
+0.22(+2.36%)
Jan 27, 2023
9.500
9.500
9.320
9.340
56,408
-0.11(-1.16%)
Jan 26, 2023
9.470
9.580
9.340
9.450
46,320
+0.03(+0.32%)
Jan 25, 2023
9.140
9.430
9.110
9.420
50,225
+0.18(+1.95%)
Jan 24, 2023
9.080
9.300
9.060
9.240
64,727
+0.11(+1.20%)
Jan 23, 2023
9.570
9.570
9.110
9.130
71,548
-0.41(-4.30%)
Jan 20, 2023
9.390
9.550
9.310
9.540
190,561
+0.16(+1.71%)
Jan 19, 2023
9.200
9.390
9.110
9.380
66,189
+0.09(+0.97%)
Jan 18, 2023
9.330
9.460
9.270
9.290
65,943
+0.02(+0.22%)
Jan 17, 2023
9.080
9.290
9.080
9.270
86,439
+0.10(+1.09%)
Jan 13, 2023
9.070
9.240
8.990
9.170
32,977
+0.00(+0.00%)
Jan 12, 2023
8.830
9.215
8.800
9.170
225,057
+0.36(+4.09%)
Jan 11, 2023
8.750
8.970
8.710
8.810
110,336
+0.06(+0.69%)
Jan 10, 2023
8.590
8.750
8.410
8.750
44,823
+0.20(+2.34%)
Jan 09, 2023
8.750
8.750
8.510
8.550
74,764
-0.16(-1.84%)
Jan 06, 2023
8.750
8.755
8.480
8.710
284,779
+0.06(+0.69%)
Jan 05, 2023
8.500
8.660
8.440
8.650
52,696
+0.02(+0.23%)
Jan 04, 2023
8.210
8.697
8.210
8.630
131,208
+0.48(+5.89%)
Jan 03, 2023
8.230
8.230
8.060
8.150
58,678
+0.00(+0.00%)
Dec 30, 2022
8.240
8.275
8.150
8.150
45,196
+0.01(+0.12%)
Dec 29, 2022
8.020
8.310
8.006
8.140
181,718
+0.12(+1.50%)
Dec 28, 2022
8.070
8.131
7.933
8.020
114,599
-0.01(-0.12%)
Dec 27, 2022
8.273
8.273
7.985
8.030
86,118
-0.06(-0.74%)
Dec 23, 2022
8.050
8.240
7.980
8.090
81,189
+0.05(+0.62%)
Dec 22, 2022
8.200
8.250
7.980
8.040
82,636
-0.16(-1.95%)
Dec 21, 2022
7.880
8.280
7.825
8.200
116,105
+0.36(+4.59%)
Dec 20, 2022
7.780
7.980
7.750
7.840
99,051
+0.05(+0.64%)
Dec 19, 2022
7.700
8.000
7.620
7.790
254,892
+0.10(+1.30%)
Dec 16, 2022
7.570
7.890
7.570
7.690
283,504
+0.02(+0.26%)
Dec 15, 2022
7.640
7.700
7.520
7.670
77,019
+0.02(+0.26%)
Dec 14, 2022
7.620
7.725
7.580
7.650
76,032
-0.04(-0.52%)
Dec 13, 2022
7.750
7.810
7.620
7.690
74,145
+0.02(+0.26%)
Dec 12, 2022
7.710
7.720
7.600
7.670
57,350
+0.06(+0.79%)
Dec 09, 2022
7.690
7.710
7.590
7.610
28,958
-0.09(-1.17%)
Dec 08, 2022
7.700
7.780
7.680
7.700
50,869
+0.01(+0.13%)
Dec 07, 2022
7.810
7.840
7.650
7.690
54,764
-0.15(-1.91%)
Dec 06, 2022
7.760
7.850
7.745
7.840
92,898
+0.04(+0.51%)
Dec 05, 2022
7.850
7.900
7.775
7.800
68,389
-0.10(-1.27%)
Dec 02, 2022
7.790
7.950
7.750
7.900
42,988
+0.09(+1.15%)
Dec 01, 2022
7.825
7.845
7.720
7.810
262,593
-0.02(-0.26%)
Nov 30, 2022
7.720
7.830
7.647
7.830
88,264
+0.08(+1.03%)
Nov 29, 2022
7.760
7.820
7.650
7.750
59,264
-0.02(-0.26%)
Nov 28, 2022
7.920
7.970
7.720
7.770
83,915
-0.15(-1.89%)
Nov 25, 2022
7.850
7.990
7.850
7.920
14,083
+0.11(+1.41%)
Nov 23, 2022
7.800
7.880
7.754
7.810
22,171
-0.05(-0.64%)
Nov 22, 2022
7.970
7.970
7.780
7.860
58,853
-0.03(-0.38%)
Nov 21, 2022
7.820
8.070
7.760
7.890
80,033
+0.00(+0.00%)
Nov 18, 2022
7.910
8.050
7.820
7.890
74,004
+0.09(+1.15%)
Nov 17, 2022
7.750
7.840
7.650
7.800
46,495
+0.01(+0.13%)
Nov 16, 2022
7.680
7.830
7.670
7.790
216,618
+0.06(+0.78%)
Nov 15, 2022
7.830
7.890
7.670
7.730
81,339
-0.09(-1.15%)
Nov 14, 2022
7.840
7.955
7.720
7.820
75,998
-0.01(-0.13%)
Nov 11, 2022
8.200
8.210
7.790
7.830
53,790
-0.27(-3.33%)
Nov 10, 2022
8.170
8.170
7.880
8.100
87,800
+0.15(+1.89%)
Nov 09, 2022
8.050
8.270
7.910
7.950
86,764
-0.14(-1.73%)
Nov 08, 2022
7.870
8.230
7.840
8.090
100,196
+0.14(+1.76%)
Nov 07, 2022
7.710
8.040
7.710
7.950
95,525
+0.25(+3.25%)
Nov 04, 2022
7.750
7.800
7.480
7.700
104,870
+0.10(+1.32%)
Nov 03, 2022
8.270
8.270
7.600
7.600
117,246
-0.76(-9.09%)
Nov 02, 2022
8.410
8.330
8.360
87,572
-0.03(-0.36%)
Nov 01, 2022
8.460
8.560
8.310
8.390
76,709
-0.05(-0.59%)
Oct 31, 2022
8.120
8.548
8.120
8.440
111,518
+0.33(+4.07%)
Oct 28, 2022
7.810
8.180
7.810
8.110
96,479
+0.30(+3.84%)
Oct 27, 2022
7.760
7.934
7.750
7.810
49,853
+0.14(+1.83%)
Oct 26, 2022
7.660
7.780
7.650
7.670
38,223
-0.01(-0.13%)
Oct 25, 2022
7.720
7.790
7.620
7.680
50,148
-0.03(-0.39%)
Oct 24, 2022
7.660
7.740
7.590
7.710
36,278
+0.12(+1.58%)
Oct 21, 2022
7.400
7.640
7.350
7.590
62,940
+0.23(+3.12%)
Oct 20, 2022
7.380
7.545
7.300
7.360
60,501
-0.09(-1.21%)
Oct 19, 2022
7.540
7.610
7.361
7.450
41,037
-0.10(-1.32%)
Oct 18, 2022
7.600
7.660
7.490
7.550
65,231
+0.00(+0.00%)
Oct 17, 2022
7.590
7.680
7.460
7.550
63,465
+0.03(+0.40%)
Oct 14, 2022
7.640
7.700
7.500
7.520
39,987
-0.05(-0.66%)
Oct 13, 2022
7.250
7.570
7.250
7.570
49,571
+0.16(+2.16%)
Oct 12, 2022
7.320
7.560
7.280
7.410
164,374
+0.07(+0.95%)
Oct 11, 2022
7.350
7.440
7.290
7.340
57,478
-0.08(-1.08%)
Oct 10, 2022
7.430
7.510
7.390
7.420
41,221
+0.03(+0.41%)
Oct 07, 2022
7.600
7.660
7.350
7.390
48,708
-0.31(-4.03%)
Oct 06, 2022
7.800
7.800
7.620
7.700
70,463
-0.16(-2.04%)
Oct 05, 2022
8.000
8.027
7.810
7.860
42,198
-0.16(-2.00%)
Oct 04, 2022
7.680
8.110
7.680
8.020
166,728
+0.38(+4.97%)
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.