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
Flexshopper Inc
(NQ:
FPAY
)
1.100
+0.020 (+1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2022
1.790
1.960
1.770
1.860
77,815
+0.09(+5.08%)
Sep 29, 2022
1.740
1.810
1.680
1.770
93,754
-0.05(-2.75%)
Sep 28, 2022
1.820
1.860
1.700
1.820
124,655
-0.02(-1.36%)
Sep 27, 2022
1.850
1.940
1.820
1.845
84,009
-0.01(-0.27%)
Sep 26, 2022
1.870
2.000
1.850
1.850
97,579
-0.05(-2.63%)
Sep 23, 2022
1.950
2.040
1.850
1.900
150,960
-0.05(-2.56%)
Sep 22, 2022
1.960
2.000
1.931
1.950
159,917
-0.03(-1.52%)
Sep 21, 2022
1.930
2.100
1.930
1.980
116,101
+0.03(+1.54%)
Sep 20, 2022
1.880
1.975
1.880
1.950
91,244
+0.04(+2.09%)
Sep 19, 2022
1.930
1.984
1.812
1.910
568,381
-0.32(-14.35%)
Sep 16, 2022
2.120
2.230
2.080
2.230
314,172
+0.03(+1.36%)
Sep 15, 2022
2.280
2.340
2.155
2.200
88,843
-0.05(-2.22%)
Sep 14, 2022
2.310
2.440
2.220
2.250
113,110
-0.10(-4.26%)
Sep 13, 2022
2.510
2.560
2.310
2.350
156,953
-0.28(-10.65%)
Sep 12, 2022
2.500
2.690
2.420
2.630
451,242
+0.22(+9.13%)
Sep 09, 2022
2.270
2.480
2.270
2.410
163,215
+0.07(+2.99%)
Sep 08, 2022
2.260
2.420
2.260
2.340
60,588
+0.04(+1.74%)
Sep 07, 2022
2.280
2.394
2.190
2.300
120,451
+0.02(+0.88%)
Sep 06, 2022
2.500
2.500
2.170
2.280
268,799
-0.12(-5.00%)
Sep 02, 2022
2.480
2.515
2.260
2.400
125,612
-0.03(-1.23%)
Sep 01, 2022
2.590
2.599
2.380
2.430
101,130
-0.20(-7.60%)
Aug 31, 2022
2.670
2.680
2.550
2.630
71,326
-0.05(-1.87%)
Aug 30, 2022
2.830
2.830
2.360
2.680
473,553
+0.06(+2.29%)
Aug 29, 2022
2.550
2.910
2.530
2.620
842,158
+0.10(+3.97%)
Aug 26, 2022
2.480
2.700
2.470
2.520
222,979
+0.06(+2.44%)
Aug 25, 2022
2.310
2.560
2.310
2.460
263,036
+0.15(+6.49%)
Aug 24, 2022
2.700
2.790
2.200
2.310
678,475
-0.45(-16.30%)
Aug 23, 2022
3.010
3.170
2.560
2.760
778,006
-0.25(-8.31%)
Aug 22, 2022
2.830
3.050
2.710
3.010
923,955
+0.25(+9.06%)
Aug 19, 2022
2.710
2.800
2.550
2.760
465,403
+0.04(+1.47%)
Aug 18, 2022
2.500
2.880
2.330
2.720
565,445
+0.35(+14.77%)
Aug 17, 2022
2.430
2.500
2.100
2.370
437,257
-0.15(-5.95%)
Aug 16, 2022
2.350
2.905
2.030
2.520
2,005,262
+0.22(+9.57%)
Aug 15, 2022
1.910
2.490
1.898
2.300
2,656,337
+0.45(+24.32%)
Aug 12, 2022
1.760
1.940
1.590
1.850
1,019,597
+0.20(+12.12%)
Aug 11, 2022
1.420
2.320
1.300
1.650
5,156,137
+0.53(+47.32%)
Aug 10, 2022
1.130
1.160
1.100
1.120
108,437
+0.03(+2.75%)
Aug 09, 2022
1.200
1.200
1.090
1.090
27,140
-0.09(-7.63%)
Aug 08, 2022
1.280
1.280
1.130
1.180
89,667
+0.12(+11.32%)
Aug 05, 2022
0.9100
1.115
0.9100
1.060
83,169
+0.12(+12.77%)
Aug 04, 2022
0.8949
0.9500
0.8785
0.9400
42,923
+0.06(+6.82%)
Aug 03, 2022
0.9000
0.9147
0.8352
0.8800
15,841
-0.01(-1.33%)
Aug 02, 2022
0.8700
0.9100
0.8700
0.8919
21,677
+0.02(+2.82%)
Aug 01, 2022
0.9000
0.9000
0.8267
0.8674
24,744
-0.03(-3.61%)
Jul 29, 2022
0.8800
0.9000
0.8800
0.8999
42,063
-0.02(-2.18%)
Jul 28, 2022
0.8802
0.9208
0.8802
0.9200
49,686
+0.02(+1.88%)
Jul 27, 2022
0.8901
0.9049
0.8770
0.9030
7,351
+0.01(+1.46%)
Jul 26, 2022
0.8600
0.9226
0.8600
0.8900
12,863
-0.01(-1.11%)
Jul 25, 2022
0.9500
0.9500
0.9000
0.9000
5,033
+0.00(+0.00%)
Jul 22, 2022
0.9300
0.9499
0.8950
0.9000
22,170
-0.04(-4.22%)
Jul 21, 2022
0.9401
0.9697
0.8882
0.9397
47,416
-0.00(-0.04%)
Jul 20, 2022
0.9450
0.9689
0.9401
0.9401
7,559
-0.01(-1.04%)
Jul 19, 2022
0.9850
1.004
0.9301
0.9500
91,107
+0.02(+2.58%)
Jul 18, 2022
0.9700
0.9900
0.9259
0.9261
11,457
-0.02(-2.08%)
Jul 15, 2022
0.9129
0.9458
0.8994
0.9458
16,089
+0.03(+3.83%)
Jul 14, 2022
0.8727
0.9189
0.8727
0.9109
15,286
+0.04(+4.68%)
Jul 13, 2022
0.8879
0.9009
0.8650
0.8702
9,784
-0.03(-3.61%)
Jul 12, 2022
0.9050
0.9050
0.8802
0.9028
2,723
-0.01(-0.64%)
Jul 11, 2022
0.9041
0.9267
0.8807
0.9086
8,838
-0.03(-3.35%)
Jul 08, 2022
0.9400
0.9600
0.9208
0.9401
12,396
-0.03(-3.08%)
Jul 07, 2022
0.9600
0.9700
0.8897
0.9700
5,990
+0.03(+3.15%)
Jul 06, 2022
0.9368
1.090
0.9216
0.9404
30,816
+0.04(+4.49%)
Jul 05, 2022
0.9196
0.9338
0.8832
0.9000
12,245
+0.00(+0.01%)
Jul 01, 2022
0.9100
0.9120
0.8998
0.8999
12,266
+0.00(+0.02%)
Jun 30, 2022
0.8601
0.9000
0.8601
0.8997
29,232
+0.01(+1.09%)
Jun 29, 2022
0.9100
0.9193
0.8601
0.8900
6,859
-0.02(-2.22%)
Jun 28, 2022
0.8600
0.9198
0.8600
0.9102
12,133
+0.00(+0.52%)
Jun 27, 2022
0.9599
0.9599
0.8801
0.9055
42,359
+0.05(+5.84%)
Jun 24, 2022
1.030
1.067
0.8555
0.8555
45,051
-0.19(-18.52%)
Jun 23, 2022
1.010
1.150
1.000
1.050
21,875
+0.06(+5.71%)
Jun 22, 2022
0.9349
1.015
0.9337
0.9933
19,256
+0.06(+6.25%)
Jun 21, 2022
0.9700
0.9700
0.9073
0.9349
43,001
-0.03(-2.67%)
Jun 17, 2022
1.010
1.081
0.8320
0.9605
88,301
-0.03(-2.97%)
Jun 16, 2022
1.060
1.060
0.9517
0.9899
69,078
-0.06(-5.72%)
Jun 15, 2022
1.040
1.100
1.040
1.050
60,593
+0.02(+1.94%)
Jun 14, 2022
1.050
1.070
1.015
1.030
17,167
+0.01(+0.98%)
Jun 13, 2022
1.120
1.120
1.010
1.020
34,997
-0.11(-9.73%)
Jun 10, 2022
1.110
1.140
1.090
1.130
35,143
-0.03(-2.59%)
Jun 09, 2022
1.190
1.190
1.159
1.160
7,492
-0.01(-0.85%)
Jun 08, 2022
1.170
1.170
1.150
1.170
2,967
+0.02(+1.74%)
Jun 07, 2022
1.170
1.170
1.060
1.150
82,622
-0.01(-0.86%)
Jun 06, 2022
1.203
1.203
1.160
1.160
11,400
-0.04(-3.33%)
Jun 03, 2022
1.190
1.250
1.190
1.200
11,801
-0.02(-1.64%)
Jun 02, 2022
1.190
1.230
1.190
1.220
4,631
+0.02(+1.67%)
Jun 01, 2022
1.140
1.230
1.140
1.200
45,215
+0.04(+3.45%)
May 31, 2022
1.200
1.200
1.110
1.160
125,231
-0.05(-4.26%)
May 27, 2022
1.131
1.266
1.131
1.212
13,563
+0.01(+0.97%)
May 26, 2022
1.120
1.270
1.120
1.200
50,058
-0.01(-0.83%)
May 25, 2022
1.190
1.230
1.180
1.210
9,990
+0.05(+4.31%)
May 24, 2022
1.190
1.250
1.133
1.160
46,160
-0.08(-6.45%)
May 23, 2022
1.190
1.240
1.190
1.240
19,725
+0.04(+3.33%)
May 20, 2022
1.240
1.245
1.190
1.200
19,286
-0.06(-4.76%)
May 19, 2022
1.210
1.260
1.150
1.260
63,456
+0.03(+2.44%)
May 18, 2022
1.250
1.260
1.180
1.230
100,600
-0.01(-0.81%)
May 17, 2022
0.9400
1.319
0.9400
1.240
936,713
+0.33(+36.88%)
May 16, 2022
0.8700
0.9137
0.8301
0.9059
119,514
+0.04(+4.10%)
May 13, 2022
0.8700
0.9697
0.8700
0.8702
132,984
+0.00(+0.02%)
May 12, 2022
0.9900
1.000
0.8334
0.8700
69,672
-0.11(-11.22%)
May 11, 2022
1.000
1.067
0.9800
0.9800
17,401
-0.02(-2.00%)
May 10, 2022
1.000
1.065
1.000
1.000
28,964
-0.01(-0.99%)
May 09, 2022
1.000
1.019
1.000
1.010
22,184
+0.00(+0.00%)
May 06, 2022
1.000
1.030
1.000
1.010
26,809
-0.01(-0.98%)
May 05, 2022
1.050
1.050
1.000
1.020
60,524
-0.03(-2.86%)
May 04, 2022
1.100
1.150
1.020
1.050
24,581
-0.04(-3.67%)
May 03, 2022
1.110
1.129
1.060
1.090
68,056
+0.03(+2.83%)
May 02, 2022
1.110
1.150
1.060
1.060
22,603
-0.08(-7.02%)
Apr 29, 2022
1.210
1.210
1.110
1.140
13,909
-0.05(-4.20%)
Apr 28, 2022
1.160
1.218
1.133
1.190
21,642
-0.04(-3.25%)
Apr 27, 2022
1.210
1.270
1.170
1.230
49,519
+0.02(+1.65%)
Apr 26, 2022
1.260
1.260
1.190
1.210
16,128
-0.06(-4.72%)
Apr 25, 2022
1.200
1.294
1.170
1.270
9,829
+0.05(+4.10%)
Apr 22, 2022
1.270
1.310
1.220
1.220
42,689
-0.09(-6.87%)
Apr 21, 2022
1.340
1.365
1.260
1.310
47,191
-0.04(-2.96%)
Apr 20, 2022
1.390
1.390
1.320
1.350
11,495
+0.00(+0.00%)
Apr 19, 2022
1.400
1.400
1.320
1.350
36,824
-0.02(-1.82%)
Apr 18, 2022
1.400
1.400
1.370
1.375
10,978
-0.02(-1.79%)
Apr 14, 2022
1.400
1.480
1.370
1.400
44,293
-0.02(-1.41%)
Apr 13, 2022
1.390
1.488
1.385
1.420
19,377
+0.00(+0.00%)
Apr 12, 2022
1.390
1.540
1.390
1.420
32,253
+0.01(+0.71%)
Apr 11, 2022
1.490
1.510
1.410
1.410
62,429
-0.14(-9.03%)
Apr 08, 2022
1.500
1.555
1.500
1.550
18,232
+0.03(+1.97%)
Apr 07, 2022
1.630
1.630
1.490
1.520
57,613
-0.04(-2.56%)
Apr 06, 2022
1.640
1.690
1.500
1.560
34,326
-0.12(-7.14%)
Apr 05, 2022
1.680
1.680
1.590
1.680
35,477
+0.09(+5.66%)
Apr 04, 2022
1.650
1.650
1.530
1.590
79,644
-0.05(-3.05%)
Apr 01, 2022
1.700
1.720
1.590
1.640
30,452
-0.07(-4.09%)
Mar 31, 2022
1.830
1.830
1.710
1.710
46,030
-0.17(-9.04%)
Mar 30, 2022
1.850
1.880
1.750
1.880
40,233
+0.06(+3.30%)
Mar 29, 2022
1.800
1.840
1.770
1.820
23,410
+0.04(+2.25%)
Mar 28, 2022
1.740
1.829
1.650
1.780
49,314
+0.05(+2.89%)
Mar 25, 2022
1.720
1.750
1.620
1.730
45,263
+0.04(+2.37%)
Mar 24, 2022
1.660
1.700
1.655
1.690
10,666
+0.03(+1.81%)
Mar 23, 2022
1.770
1.800
1.660
1.660
21,182
-0.08(-4.60%)
Mar 22, 2022
1.580
1.740
1.580
1.740
27,080
+0.14(+8.75%)
Mar 21, 2022
1.570
1.650
1.570
1.600
26,493
-0.03(-1.84%)
Mar 18, 2022
1.560
1.660
1.540
1.630
72,691
+0.06(+3.82%)
Mar 17, 2022
1.500
1.580
1.480
1.570
32,476
+0.07(+4.67%)
Mar 16, 2022
1.480
1.551
1.460
1.500
50,567
-0.03(-1.96%)
Mar 15, 2022
1.550
1.550
1.480
1.530
52,079
-0.02(-1.29%)
Mar 14, 2022
1.540
1.600
1.540
1.550
17,629
-0.07(-4.32%)
Mar 11, 2022
1.710
1.710
1.595
1.620
44,435
+0.03(+1.57%)
Mar 10, 2022
1.600
1.640
1.530
1.595
36,867
-0.05(-3.33%)
Mar 09, 2022
1.820
1.820
1.540
1.650
65,620
+0.14(+9.27%)
Mar 08, 2022
1.560
1.590
1.500
1.510
58,739
-0.03(-1.95%)
Mar 07, 2022
1.510
1.600
1.510
1.540
55,997
+0.03(+1.99%)
Mar 04, 2022
1.570
1.590
1.510
1.510
15,557
-0.06(-3.81%)
Mar 03, 2022
1.570
1.600
1.520
1.570
31,091
+0.02(+1.28%)
Mar 02, 2022
1.550
1.640
1.510
1.550
14,369
-0.02(-1.27%)
Mar 01, 2022
1.570
1.680
1.540
1.570
55,385
-0.01(-0.63%)
Feb 28, 2022
1.580
1.650
1.550
1.580
30,791
-0.03(-1.86%)
Feb 25, 2022
1.500
1.610
1.550
1.610
29,443
+0.15(+10.27%)
Feb 24, 2022
1.520
1.506
1.410
1.460
29,233
-0.07(-4.58%)
Feb 23, 2022
1.570
1.640
1.520
1.530
22,055
-0.03(-1.92%)
Feb 22, 2022
1.590
1.618
1.520
1.560
29,991
-0.05(-3.11%)
Feb 18, 2022
1.610
0
-0.07(-4.17%)
Feb 17, 2022
1.720
1.750
1.660
1.680
40,367
-0.06(-3.45%)
Feb 16, 2022
1.750
1.800
1.680
1.740
67,395
-0.01(-0.57%)
Feb 15, 2022
1.700
1.750
1.680
1.750
33,311
+0.07(+4.17%)
Feb 14, 2022
1.670
1.750
1.660
1.680
43,339
+0.01(+0.60%)
Feb 11, 2022
1.920
1.920
1.660
1.670
96,150
-0.25(-13.02%)
Feb 10, 2022
1.640
1.920
1.606
1.920
237,037
+0.23(+13.61%)
Feb 09, 2022
1.590
1.700
1.590
1.690
76,136
+0.10(+6.29%)
Feb 08, 2022
1.540
1.610
1.540
1.590
47,948
+0.06(+3.92%)
Feb 07, 2022
1.680
1.700
1.520
1.530
161,023
-0.18(-10.26%)
Feb 04, 2022
1.690
1.740
1.670
1.705
17,965
-0.00(-0.29%)
Feb 03, 2022
1.700
1.710
66,205
-0.01(-0.29%)
Feb 02, 2022
1.800
1.800
1.710
1.715
31,125
-0.04(-2.56%)
Feb 01, 2022
1.800
1.826
1.750
1.760
44,511
-0.07(-3.83%)
Jan 31, 2022
1.800
1.830
37,674
+0.05(+2.81%)
Jan 28, 2022
1.750
1.890
1.740
1.780
46,155
+0.03(+1.42%)
Jan 27, 2022
1.860
1.940
1.680
1.755
48,737
-0.09(-4.62%)
Jan 26, 2022
1.900
2.040
1.830
1.840
85,308
-0.07(-3.66%)
Jan 25, 2022
1.790
1.980
1.790
1.910
34,112
+0.11(+6.11%)
Jan 24, 2022
1.980
1.980
1.695
1.800
159,871
-0.09(-4.76%)
Jan 21, 2022
2.010
2.110
1.880
1.890
110,679
-0.12(-5.97%)
Jan 20, 2022
2.120
2.120
2.000
2.010
29,276
-0.09(-4.29%)
Jan 19, 2022
2.100
2.115
2.060
2.100
37,031
-0.03(-1.41%)
Jan 18, 2022
2.060
2.140
2.060
2.130
47,649
+0.07(+3.40%)
Jan 14, 2022
2.060
0
-0.06(-2.83%)
Jan 13, 2022
2.180
2.240
2.100
2.120
79,019
-0.06(-2.75%)
Jan 12, 2022
2.070
2.190
2.070
2.180
39,926
+0.09(+4.31%)
Jan 11, 2022
2.060
2.140
2.010
2.090
39,539
+0.04(+1.95%)
Jan 10, 2022
2.180
2.250
1.860
2.050
187,599
-0.14(-6.39%)
Jan 07, 2022
2.400
2.400
2.170
2.190
57,608
-0.10(-4.37%)
Jan 06, 2022
2.310
2.410
2.220
2.290
21,870
-0.04(-1.72%)
Jan 05, 2022
2.310
2.350
2.210
2.330
91,222
+0.01(+0.43%)
Jan 04, 2022
2.380
2.389
2.300
2.320
73,595
-0.06(-2.52%)
Jan 03, 2022
2.370
2.420
2.330
2.380
36,255
+0.03(+1.28%)
Dec 31, 2021
2.340
2.410
2.310
2.350
44,445
+0.04(+1.73%)
Dec 30, 2021
2.330
2.410
2.280
2.310
57,741
+0.02(+0.87%)
Dec 29, 2021
2.340
2.350
2.270
2.290
54,504
-0.05(-2.14%)
Dec 28, 2021
2.300
2.350
2.290
2.340
25,237
+0.05(+2.18%)
Dec 27, 2021
2.320
2.340
2.290
2.290
56,360
-0.01(-0.43%)
Dec 23, 2021
2.290
2.350
2.270
2.300
124,673
-0.03(-1.29%)
Dec 22, 2021
2.390
2.440
2.300
2.330
61,298
-0.03(-1.27%)
Dec 21, 2021
2.330
2.440
2.285
2.360
121,098
+0.04(+1.72%)
Dec 20, 2021
2.290
2.320
2.180
2.320
148,269
-0.04(-1.69%)
Dec 17, 2021
2.300
2.395
2.250
2.360
117,503
+0.02(+0.85%)
Dec 16, 2021
2.410
2.497
2.290
2.340
96,452
-0.05(-2.09%)
Dec 15, 2021
2.400
2.452
2.300
2.390
93,388
+0.01(+0.42%)
Dec 14, 2021
2.340
2.440
2.300
2.380
50,557
+0.05(+2.15%)
Dec 13, 2021
2.430
2.440
2.280
2.330
130,171
-0.12(-4.90%)
Dec 10, 2021
2.590
2.613
2.420
2.450
123,397
-0.17(-6.49%)
Dec 09, 2021
2.640
2.660
2.520
2.620
106,146
-0.06(-2.24%)
Dec 08, 2021
2.620
2.690
2.520
2.680
43,182
+0.07(+2.68%)
Dec 07, 2021
2.650
2.650
2.460
2.610
38,279
+0.04(+1.56%)
Dec 06, 2021
2.670
2.670
2.420
2.570
144,294
+0.19(+7.98%)
Dec 03, 2021
2.440
2.480
2.360
2.380
111,283
-0.08(-3.25%)
Dec 02, 2021
2.400
2.490
2.390
2.460
157,745
+0.05(+2.07%)
Dec 01, 2021
2.570
2.600
2.390
2.410
99,102
-0.12(-4.74%)
Nov 30, 2021
2.660
2.710
2.500
2.530
116,974
-0.12(-4.53%)
Nov 29, 2021
2.590
2.710
2.530
2.650
140,648
+0.12(+4.74%)
Nov 26, 2021
2.480
2.539
2.440
2.530
106,071
+0.00(+0.00%)
Nov 24, 2021
2.430
2.530
2.430
2.530
54,658
+0.07(+2.85%)
Nov 23, 2021
2.530
2.540
2.400
2.460
113,453
-0.04(-1.60%)
Nov 22, 2021
2.500
2.540
2.390
2.500
238,747
+0.11(+4.60%)
Nov 19, 2021
2.410
2.470
2.380
2.390
265,588
+0.02(+0.84%)
Nov 18, 2021
2.320
2.390
2.360
2.370
162,902
+0.04(+1.72%)
Nov 17, 2021
2.410
2.410
2.270
2.330
177,103
-0.03(-1.27%)
Nov 16, 2021
2.500
2.500
2.270
2.360
429,466
-0.33(-12.27%)
Nov 15, 2021
2.670
2.716
2.550
2.690
240,026
+0.03(+1.13%)
Nov 12, 2021
2.640
2.670
2.560
2.660
140,115
+0.03(+1.14%)
Nov 11, 2021
2.720
2.720
2.610
2.630
52,232
-0.05(-1.87%)
Nov 10, 2021
2.720
2.680
57,400
-0.04(-1.47%)
Nov 09, 2021
2.790
2.820
2.630
2.720
106,442
-0.03(-1.09%)
Nov 08, 2021
2.710
2.770
2.670
2.750
68,281
+0.02(+0.73%)
Nov 05, 2021
2.790
2.790
2.630
2.730
112,147
-0.04(-1.44%)
Nov 04, 2021
2.650
2.790
2.650
2.770
231,352
+0.11(+4.14%)
Nov 03, 2021
2.620
2.690
2.600
2.660
122,980
+0.05(+1.92%)
Nov 02, 2021
2.600
2.630
2.570
2.610
63,980
+0.01(+0.38%)
Nov 01, 2021
2.600
2.660
2.570
2.600
77,567
+0.02(+0.78%)
Oct 29, 2021
2.600
2.560
2.580
97,806
-0.02(-0.77%)
Oct 28, 2021
2.580
2.695
2.521
2.600
306,859
+0.00(+0.00%)
Oct 27, 2021
2.650
2.667
2.560
2.600
190,323
-0.03(-1.14%)
Oct 26, 2021
2.640
2.630
65,251
+0.00(+0.00%)
Oct 25, 2021
2.620
2.720
2.620
2.630
140,297
-0.01(-0.38%)
Oct 22, 2021
2.650
2.678
2.560
2.640
133,436
-0.04(-1.49%)
Oct 21, 2021
2.740
2.900
2.610
2.680
238,389
-0.06(-2.19%)
Oct 20, 2021
2.730
2.780
2.710
2.740
63,117
+0.02(+0.74%)
Oct 19, 2021
2.780
2.783
2.680
2.720
72,689
+0.00(+0.00%)
Oct 18, 2021
2.750
2.790
2.680
2.720
104,258
-0.02(-0.73%)
Oct 15, 2021
2.870
2.890
2.707
2.740
139,612
-0.08(-2.84%)
Oct 14, 2021
2.900
2.930
2.800
2.820
49,152
-0.03(-1.05%)
Oct 13, 2021
2.840
2.880
2.790
2.850
59,617
+0.04(+1.42%)
Oct 12, 2021
2.840
2.910
2.750
2.810
109,153
-0.03(-1.06%)
Oct 11, 2021
2.850
2.940
2.820
2.840
156,106
-0.05(-1.73%)
Oct 08, 2021
2.950
2.990
2.840
2.890
68,282
-0.05(-1.70%)
Oct 07, 2021
3.030
3.110
2.930
2.940
77,880
-0.03(-1.01%)
Oct 06, 2021
2.910
3.098
2.800
2.970
230,433
+0.03(+1.02%)
Oct 05, 2021
2.880
3.020
2.850
2.940
93,452
+0.09(+3.16%)
Oct 04, 2021
3.020
3.060
2.824
2.850
213,811
-0.22(-7.17%)
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.