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
Electrocore Inc
(NQ:
ECOR
)
6.420
-0.090 (-1.38%)
Streaming Delayed Price
Updated: 9:59 AM EDT, Jun 13, 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
5.970
6.380
5.925
6.070
28,812
+0.17(+2.88%)
Sep 28, 2023
5.880
5.900
5.771
5.900
3,967
+0.04(+0.68%)
Sep 27, 2023
5.650
5.984
5.490
5.860
17,919
+0.27(+4.83%)
Sep 26, 2023
5.350
5.740
5.350
5.590
13,259
+0.26(+4.98%)
Sep 25, 2023
5.230
5.500
5.260
5.325
6,053
+0.00(+0.09%)
Sep 22, 2023
5.570
5.600
5.144
5.320
4,782
-0.17(-3.10%)
Sep 21, 2023
5.260
5.661
5.250
5.490
3,096
+0.05(+0.92%)
Sep 20, 2023
5.170
5.720
5.100
5.440
18,702
+0.11(+2.06%)
Sep 19, 2023
5.610
5.610
5.290
5.330
9,920
-0.29(-5.16%)
Sep 18, 2023
5.760
5.760
5.620
5.620
3,179
-0.03(-0.53%)
Sep 15, 2023
5.510
5.654
5.000
5.650
36,544
+0.03(+0.53%)
Sep 14, 2023
5.560
5.890
5.550
5.620
5,417
+0.02(+0.36%)
Sep 13, 2023
5.620
5.850
5.600
5.600
10,052
-0.03(-0.53%)
Sep 12, 2023
5.710
5.990
5.630
5.630
4,209
-0.16(-2.76%)
Sep 11, 2023
5.640
5.965
5.635
5.790
9,510
+0.10(+1.76%)
Sep 08, 2023
5.910
5.910
5.600
5.690
8,336
-0.30(-5.01%)
Sep 07, 2023
5.970
6.010
5.863
5.990
8,194
+0.02(+0.25%)
Sep 06, 2023
5.820
6.000
5.820
5.975
16,262
+0.18(+3.20%)
Sep 05, 2023
5.670
5.980
5.550
5.790
22,103
+0.18(+3.21%)
Sep 01, 2023
5.690
5.835
5.510
5.610
8,719
+0.01(+0.18%)
Aug 31, 2023
5.270
5.605
5.176
5.600
9,481
+0.32(+6.06%)
Aug 30, 2023
4.990
5.298
4.891
5.280
14,524
+0.38(+7.76%)
Aug 29, 2023
4.880
5.000
4.710
4.900
10,531
+0.04(+0.82%)
Aug 28, 2023
4.900
4.900
4.760
4.860
3,197
+0.00(+0.00%)
Aug 25, 2023
4.855
4.930
4.722
4.860
6,845
-0.02(-0.41%)
Aug 24, 2023
4.810
5.000
4.680
4.880
8,228
+0.08(+1.67%)
Aug 23, 2023
4.690
4.810
4.624
4.800
3,933
+0.01(+0.21%)
Aug 22, 2023
4.710
4.790
4.668
4.790
2,258
+0.10(+2.13%)
Aug 21, 2023
4.560
4.690
4.500
4.690
11,980
+0.08(+1.74%)
Aug 18, 2023
4.702
4.702
4.550
4.610
13,971
-0.14(-2.95%)
Aug 17, 2023
4.680
4.760
4.550
4.750
13,665
-0.02(-0.42%)
Aug 16, 2023
5.110
5.130
4.650
4.770
16,203
-0.31(-6.10%)
Aug 15, 2023
4.910
5.253
4.910
5.080
8,024
+0.16(+3.25%)
Aug 14, 2023
4.810
5.133
4.810
4.920
7,863
+0.01(+0.20%)
Aug 11, 2023
5.020
5.020
4.750
4.910
23,284
-0.04(-0.81%)
Aug 10, 2023
5.160
5.379
4.560
4.950
30,013
-0.48(-8.84%)
Aug 09, 2023
6.250
6.250
5.360
5.430
33,571
-0.61(-10.10%)
Aug 08, 2023
5.110
6.400
5.071
6.040
159,381
+1.03(+20.56%)
Aug 07, 2023
4.560
5.080
4.560
5.010
38,599
+0.41(+8.91%)
Aug 04, 2023
4.640
4.650
4.450
4.600
39,638
+0.20(+4.55%)
Aug 03, 2023
4.530
4.570
4.267
4.400
23,836
-0.02(-0.45%)
Aug 02, 2023
4.570
4.570
4.380
4.420
11,519
-0.14(-3.07%)
Aug 01, 2023
4.460
4.650
4.460
4.560
25,553
+0.06(+1.33%)
Jul 31, 2023
4.000
4.800
3.921
4.500
74,530
+0.11(+2.51%)
Jul 28, 2023
4.170
4.400
4.140
4.390
5,423
+0.38(+9.48%)
Jul 27, 2023
4.380
4.390
4.010
4.010
20,048
-0.35(-8.03%)
Jul 26, 2023
4.416
4.455
4.285
4.360
13,661
-0.02(-0.46%)
Jul 25, 2023
4.585
4.635
4.380
4.380
19,846
-0.34(-7.20%)
Jul 24, 2023
4.740
4.866
4.720
4.720
10,858
+0.21(+4.66%)
Jul 21, 2023
4.718
4.718
4.410
4.510
4,659
-0.14(-3.01%)
Jul 20, 2023
4.798
4.811
4.617
4.650
7,466
-0.31(-6.25%)
Jul 19, 2023
4.720
5.044
4.615
4.960
22,844
+0.46(+10.22%)
Jul 18, 2023
4.560
4.635
4.300
4.500
6,445
-0.07(-1.42%)
Jul 17, 2023
4.680
4.710
4.565
4.565
3,027
+0.01(+0.11%)
Jul 14, 2023
4.700
4.800
4.550
4.560
8,647
-0.12(-2.67%)
Jul 13, 2023
4.680
4.890
4.640
4.685
15,358
-0.12(-2.42%)
Jul 12, 2023
5.170
5.170
4.750
4.801
44,472
-0.24(-4.74%)
Jul 11, 2023
4.900
5.400
4.900
5.040
39,335
+0.18(+3.70%)
Jul 10, 2023
5.550
5.550
4.860
4.860
28,595
-0.62(-11.31%)
Jul 07, 2023
4.950
5.480
4.950
5.480
25,150
+0.54(+10.93%)
Jul 06, 2023
4.630
5.010
4.630
4.940
10,739
+0.30(+6.35%)
Jul 05, 2023
4.950
4.950
4.486
4.645
9,017
-0.27(-5.40%)
Jul 03, 2023
4.940
5.000
4.830
4.910
7,716
+0.01(+0.20%)
Jun 30, 2023
4.680
4.970
4.510
4.900
27,271
+0.22(+4.70%)
Jun 29, 2023
4.160
4.700
4.160
4.680
45,990
+0.63(+15.56%)
Jun 28, 2023
4.080
4.100
4.000
4.050
16,132
+0.01(+0.25%)
Jun 27, 2023
3.830
4.040
3.829
4.040
28,995
+0.17(+4.39%)
Jun 26, 2023
4.100
4.100
3.870
3.870
41,458
-0.23(-5.61%)
Jun 23, 2023
4.150
4.190
4.050
4.100
79,182
+0.06(+1.49%)
Jun 22, 2023
4.160
4.350
4.040
4.040
128,541
-0.21(-4.94%)
Jun 21, 2023
4.290
4.440
4.140
4.250
28,801
-0.12(-2.75%)
Jun 20, 2023
4.380
4.450
4.360
4.370
5,482
-0.08(-1.91%)
Jun 16, 2023
4.530
4.540
4.370
4.455
10,015
-0.01(-0.31%)
Jun 15, 2023
4.430
4.670
4.418
4.469
7,103
+0.05(+1.11%)
Jun 14, 2023
4.630
4.690
4.410
4.420
91,944
+0.05(+1.14%)
Jun 13, 2023
4.100
4.580
4.020
4.370
76,409
+0.32(+7.77%)
Jun 12, 2023
4.000
4.190
3.980
4.055
240,291
+0.04(+1.12%)
Jun 09, 2023
4.150
4.435
4.000
4.010
29,352
-0.27(-6.31%)
Jun 08, 2023
4.000
4.310
4.000
4.280
15,138
+0.26(+6.47%)
Jun 07, 2023
4.500
4.500
4.020
4.020
28,538
-0.53(-11.65%)
Jun 06, 2023
4.650
4.712
4.530
4.550
15,953
-0.14(-2.99%)
Jun 05, 2023
4.780
4.790
4.550
4.690
8,467
-0.10(-2.09%)
Jun 02, 2023
4.840
4.840
4.550
4.790
11,877
-0.04(-0.73%)
Jun 01, 2023
4.940
5.080
4.730
4.825
7,847
-0.04(-0.92%)
May 31, 2023
5.200
5.315
4.870
4.870
10,537
-0.20(-3.94%)
May 30, 2023
5.160
5.770
5.000
5.070
39,518
+0.04(+0.70%)
May 26, 2023
5.260
5.580
5.000
5.035
12,498
-0.29(-5.53%)
May 25, 2023
5.550
5.552
5.070
5.330
26,410
-0.24(-4.31%)
May 24, 2023
5.720
5.790
5.503
5.570
10,443
-0.08(-1.42%)
May 23, 2023
5.500
5.870
5.500
5.650
16,404
+0.10(+1.80%)
May 22, 2023
6.010
6.010
5.550
5.550
25,809
-0.46(-7.65%)
May 19, 2023
6.230
6.258
5.850
6.010
7,042
+0.01(+0.16%)
May 18, 2023
6.350
6.690
6.000
6.000
34,883
-0.34(-5.41%)
May 17, 2023
6.150
6.640
6.150
6.343
18,636
+0.24(+3.99%)
May 16, 2023
6.710
6.711
6.070
6.100
6,602
-0.59(-8.82%)
May 15, 2023
6.530
6.690
6.530
6.690
7,794
+0.18(+2.76%)
May 12, 2023
6.200
6.675
6.200
6.510
29,027
+0.32(+5.17%)
May 11, 2023
5.730
6.480
5.550
6.190
20,608
+0.47(+8.12%)
May 10, 2023
6.050
6.050
5.720
5.725
5,308
-0.29(-4.90%)
May 09, 2023
6.020
6.050
5.750
6.020
7,991
-0.03(-0.50%)
May 08, 2023
5.650
6.050
5.650
6.050
4,951
+0.29(+5.03%)
May 05, 2023
5.780
6.010
5.610
5.760
6,981
+0.06(+1.05%)
May 04, 2023
5.960
6.050
5.700
5.700
31,854
-0.30(-5.00%)
May 03, 2023
5.950
6.250
5.950
6.000
11,455
+0.05(+0.84%)
May 02, 2023
6.120
6.240
5.950
5.950
11,130
-0.05(-0.83%)
May 01, 2023
6.080
6.240
6.000
6.000
12,435
-0.14(-2.27%)
Apr 28, 2023
6.220
6.355
6.050
6.139
12,455
-0.10(-1.61%)
Apr 27, 2023
6.610
6.640
6.130
6.240
10,904
-0.45(-6.73%)
Apr 26, 2023
6.730
6.840
6.540
6.690
9,520
+0.04(+0.60%)
Apr 25, 2023
6.620
6.800
6.610
6.650
5,650
-0.08(-1.25%)
Apr 24, 2023
6.730
6.930
6.700
6.734
11,194
-0.12(-1.69%)
Apr 21, 2023
6.750
7.045
6.520
6.850
17,856
+0.17(+2.54%)
Apr 20, 2023
7.240
7.468
6.400
6.680
17,450
-0.14(-2.05%)
Apr 19, 2023
6.630
7.150
6.625
6.820
17,526
+0.23(+3.49%)
Apr 18, 2023
7.160
7.160
6.410
6.590
53,120
-0.32(-4.63%)
Apr 17, 2023
6.300
7.500
6.300
6.910
43,930
+0.60(+9.51%)
Apr 14, 2023
6.400
6.400
6.242
6.310
8,948
-0.04(-0.63%)
Apr 13, 2023
6.290
6.418
6.200
6.350
10,854
+0.10(+1.67%)
Apr 12, 2023
6.340
6.450
6.246
6.246
15,497
+0.09(+1.40%)
Apr 11, 2023
6.310
6.400
5.690
6.160
25,872
-0.22(-3.52%)
Apr 10, 2023
5.600
6.455
5.600
6.385
44,540
+0.79(+14.22%)
Apr 06, 2023
5.500
5.590
5.410
5.590
5,729
+0.15(+2.76%)
Apr 05, 2023
5.610
5.610
5.365
5.440
5,277
-0.08(-1.45%)
Apr 04, 2023
5.200
5.600
5.150
5.520
28,498
+0.26(+4.94%)
Apr 03, 2023
5.500
5.500
5.260
5.260
14,095
-0.24(-4.36%)
Mar 31, 2023
5.540
5.550
5.360
5.500
8,370
-0.04(-0.72%)
Mar 30, 2023
5.220
5.600
5.220
5.540
30,447
+0.26(+4.92%)
Mar 29, 2023
5.100
5.280
5.060
5.280
13,661
+0.21(+4.14%)
Mar 28, 2023
5.110
5.430
5.050
5.070
25,647
-0.13(-2.50%)
Mar 27, 2023
5.410
5.703
5.050
5.200
85,413
-0.14(-2.62%)
Mar 24, 2023
4.390
5.650
4.310
5.340
215,529
+1.06(+24.77%)
Mar 23, 2023
3.940
4.410
3.720
4.280
48,163
+0.63(+17.10%)
Mar 22, 2023
3.520
3.700
3.380
3.655
20,497
+0.19(+5.64%)
Mar 21, 2023
3.269
3.670
3.250
3.460
40,167
+0.21(+6.46%)
Mar 20, 2023
3.132
3.340
3.132
3.250
6,965
-0.04(-1.22%)
Mar 17, 2023
3.430
3.430
3.260
3.290
13,724
-0.15(-4.36%)
Mar 16, 2023
3.490
3.490
3.320
3.440
32,910
-0.04(-1.15%)
Mar 15, 2023
3.610
3.650
3.420
3.480
27,729
-0.08(-2.25%)
Mar 14, 2023
3.760
3.760
3.560
3.560
15,226
-0.05(-1.39%)
Mar 13, 2023
3.650
4.000
3.570
3.610
18,112
-0.15(-3.99%)
Mar 10, 2023
4.020
4.090
3.760
3.760
37,259
-0.23(-5.76%)
Mar 09, 2023
3.650
4.050
3.621
3.990
37,770
+0.35(+9.47%)
Mar 08, 2023
3.450
3.645
3.430
3.645
17,731
+0.23(+6.58%)
Mar 07, 2023
3.320
3.432
3.320
3.420
16,522
+0.09(+2.70%)
Mar 06, 2023
3.250
3.350
3.140
3.330
14,049
+0.02(+0.60%)
Mar 03, 2023
3.250
3.360
3.200
3.310
7,094
+0.09(+2.80%)
Mar 02, 2023
3.120
3.290
3.120
3.220
9,547
+0.09(+2.88%)
Mar 01, 2023
3.375
3.586
3.100
3.130
40,643
-0.22(-6.57%)
Feb 28, 2023
3.550
3.565
3.250
3.350
33,838
-0.20(-5.63%)
Feb 27, 2023
3.600
3.742
3.550
3.550
27,179
+0.02(+0.57%)
Feb 24, 2023
3.520
3.610
3.517
3.530
8,203
-0.09(-2.49%)
Feb 23, 2023
3.640
3.705
3.528
3.620
11,483
-0.04(-1.09%)
Feb 22, 2023
3.500
3.730
3.500
3.660
12,498
+0.15(+4.27%)
Feb 21, 2023
3.920
3.950
3.500
3.510
41,062
-0.48(-12.03%)
Feb 17, 2023
4.000
4.050
3.915
3.990
11,227
-0.01(-0.25%)
Feb 16, 2023
3.930
4.160
3.750
4.000
38,633
-0.00(-0.00%)
Feb 15, 2023
4.000
4.470
3.785
4.000
163,839
-0.20(-4.73%)
Feb 14, 2023
4.950
5.514
4.143
4.199
62,536
-1.04(-19.89%)
Feb 13, 2023
5.213
5.472
4.950
5.241
6,778
-0.08(-1.49%)
Feb 10, 2023
5.550
5.583
5.176
5.321
2,630
-0.15(-2.82%)
Feb 09, 2023
5.412
5.655
5.175
5.475
6,215
+0.06(+1.02%)
Feb 08, 2023
5.850
5.850
5.250
5.420
14,106
+0.15(+2.93%)
Feb 07, 2023
5.550
5.550
5.124
5.265
3,160
-0.28(-4.98%)
Feb 06, 2023
5.700
5.848
5.115
5.541
8,243
-0.02(-0.40%)
Feb 03, 2023
5.850
5.850
5.550
5.564
10,267
+0.01(+0.24%)
Feb 02, 2023
5.300
5.625
5.250
5.550
5,520
+0.36(+6.91%)
Feb 01, 2023
4.875
5.400
4.875
5.191
7,534
-0.06(-1.14%)
Jan 31, 2023
5.100
5.551
4.875
5.252
13,173
+0.03(+0.60%)
Jan 30, 2023
5.475
5.475
5.220
5.220
9,431
-0.25(-4.63%)
Jan 27, 2023
5.775
5.848
5.311
5.473
8,520
-0.26(-4.50%)
Jan 26, 2023
6.085
6.298
5.705
5.731
12,206
-0.26(-4.36%)
Jan 25, 2023
5.925
6.150
5.874
5.992
7,895
-0.01(-0.13%)
Jan 24, 2023
6.000
6.075
5.700
6.000
12,447
+0.07(+1.14%)
Jan 23, 2023
5.550
6.000
5.469
5.933
17,550
+0.23(+4.11%)
Jan 20, 2023
5.625
5.878
5.400
5.699
11,215
+0.21(+3.77%)
Jan 19, 2023
5.455
5.700
5.250
5.492
17,863
+0.27(+5.20%)
Jan 18, 2023
5.850
6.075
4.787
5.220
41,763
-0.46(-8.03%)
Jan 17, 2023
4.800
5.835
4.580
5.676
111,642
+1.15(+25.34%)
Jan 13, 2023
4.650
4.950
4.502
4.529
18,668
+0.05(+1.14%)
Jan 12, 2023
4.050
4.479
4.050
4.478
6,957
+0.34(+8.11%)
Jan 11, 2023
4.083
4.292
4.050
4.141
10,911
-0.12(-2.78%)
Jan 10, 2023
4.288
4.288
4.066
4.260
4,485
+0.02(+0.46%)
Jan 09, 2023
4.053
4.293
4.050
4.240
8,480
+0.11(+2.69%)
Jan 06, 2023
4.062
4.199
3.942
4.130
5,704
+0.15(+3.89%)
Jan 05, 2023
4.197
4.354
3.829
3.975
5,935
-0.37(-8.56%)
Jan 04, 2023
4.181
4.492
4.038
4.347
4,152
+0.36(+9.15%)
Jan 03, 2023
3.845
4.200
3.752
3.982
9,488
+0.13(+3.39%)
Dec 30, 2022
4.200
4.350
3.690
3.852
45,667
-0.43(-9.96%)
Dec 29, 2022
4.439
4.500
4.155
4.278
13,072
+0.11(+2.70%)
Dec 28, 2022
4.350
4.444
4.155
4.165
19,937
-0.29(-6.44%)
Dec 27, 2022
4.500
5.066
4.367
4.452
10,298
-0.15(-3.32%)
Dec 23, 2022
4.500
4.983
4.500
4.605
6,019
-0.05(-1.00%)
Dec 22, 2022
4.500
5.070
4.500
4.652
7,896
-0.10(-2.18%)
Dec 21, 2022
4.511
5.096
4.500
4.755
10,009
+0.10(+2.26%)
Dec 20, 2022
5.250
5.250
4.545
4.650
21,193
-0.31(-6.26%)
Dec 19, 2022
5.400
5.550
4.950
4.960
10,208
-0.29(-5.51%)
Dec 16, 2022
5.100
5.400
5.029
5.250
12,401
+0.22(+4.45%)
Dec 15, 2022
5.250
5.550
4.800
5.027
19,381
-0.16(-3.09%)
Dec 14, 2022
4.650
5.400
4.575
5.187
13,883
+0.09(+1.74%)
Dec 13, 2022
4.787
5.235
4.533
5.098
20,011
+0.16(+3.31%)
Dec 12, 2022
4.725
5.018
4.500
4.935
17,081
+0.21(+4.44%)
Dec 09, 2022
4.058
4.950
3.990
4.725
12,014
+0.63(+15.34%)
Dec 08, 2022
4.500
4.678
4.050
4.096
32,184
-0.18(-4.18%)
Dec 07, 2022
5.130
5.699
4.269
4.275
32,443
-0.97(-18.55%)
Dec 06, 2022
5.700
5.700
5.100
5.248
31,255
-0.20(-3.61%)
Dec 05, 2022
5.400
5.820
5.400
5.445
8,185
+0.12(+2.20%)
Dec 02, 2022
5.768
5.837
5.250
5.328
20,039
-0.13(-2.44%)
Dec 01, 2022
5.250
5.805
5.120
5.462
14,181
+0.49(+9.93%)
Nov 30, 2022
5.025
5.316
4.767
4.968
6,448
+0.02(+0.36%)
Nov 29, 2022
5.700
5.830
4.699
4.950
31,538
-0.28(-5.39%)
Nov 28, 2022
4.842
5.355
4.842
5.232
17,152
+0.32(+6.60%)
Nov 25, 2022
4.367
4.950
4.364
4.908
8,980
+0.41(+9.03%)
Nov 23, 2022
4.553
5.051
4.362
4.502
20,587
+0.03(+0.70%)
Nov 22, 2022
5.543
5.994
4.407
4.470
40,630
-0.78(-14.88%)
Nov 21, 2022
5.400
5.850
5.160
5.252
12,674
+0.22(+4.32%)
Nov 18, 2022
4.873
5.290
4.617
5.034
11,896
+0.08(+1.70%)
Nov 17, 2022
4.377
5.832
4.377
4.950
103,657
+0.58(+13.36%)
Nov 16, 2022
4.500
4.560
3.825
4.367
31,791
+0.13(+3.08%)
Nov 15, 2022
3.450
4.312
3.450
4.236
33,116
+0.79(+22.78%)
Nov 14, 2022
3.885
3.894
3.300
3.450
47,275
-0.29(-7.70%)
Nov 11, 2022
3.750
4.032
3.615
3.738
18,366
-0.11(-2.85%)
Nov 10, 2022
3.450
3.970
3.450
3.848
29,160
+0.65(+20.42%)
Nov 09, 2022
3.219
3.450
2.925
3.195
38,043
+0.07(+2.21%)
Nov 08, 2022
3.454
3.523
3.075
3.126
53,375
-0.33(-9.59%)
Nov 07, 2022
3.750
4.050
3.450
3.458
63,047
-0.32(-8.39%)
Nov 04, 2022
4.500
4.800
3.762
3.774
62,968
-1.18(-23.76%)
Nov 03, 2022
4.305
4.981
4.065
4.950
30,469
+0.71(+16.61%)
Nov 02, 2022
4.950
5.910
4.220
4.245
86,959
-0.18(-4.07%)
Nov 01, 2022
3.905
4.950
3.750
4.425
94,345
+0.52(+13.33%)
Oct 31, 2022
3.900
4.290
3.753
3.905
22,953
+0.11(+2.84%)
Oct 28, 2022
4.143
4.200
3.630
3.796
32,283
-0.35(-8.36%)
Oct 27, 2022
4.194
4.303
4.123
4.143
7,310
+0.02(+0.58%)
Oct 26, 2022
4.200
4.378
4.079
4.119
20,492
-0.08(-2.00%)
Oct 25, 2022
4.500
4.647
4.199
4.203
31,070
-0.34(-7.40%)
Oct 24, 2022
4.800
4.800
4.215
4.539
17,367
-0.20(-4.12%)
Oct 21, 2022
4.808
4.917
4.725
4.734
5,025
-0.08(-1.68%)
Oct 20, 2022
4.725
4.946
4.725
4.815
6,812
+0.02(+0.47%)
Oct 19, 2022
4.929
4.931
4.725
4.793
3,817
-0.01(-0.28%)
Oct 18, 2022
5.407
5.827
4.652
4.806
23,873
-0.64(-11.69%)
Oct 17, 2022
5.400
5.968
5.139
5.442
4,935
+0.37(+7.37%)
Oct 14, 2022
5.265
5.400
4.918
5.069
5,031
-0.15(-2.79%)
Oct 13, 2022
4.980
5.338
4.801
5.214
7,649
+0.12(+2.45%)
Oct 12, 2022
5.250
5.252
4.965
5.090
3,294
+0.03(+0.68%)
Oct 11, 2022
5.250
5.355
4.995
5.055
16,631
-0.12(-2.32%)
Oct 10, 2022
5.175
5.370
5.175
5.175
2,253
-0.08(-1.57%)
Oct 07, 2022
5.764
5.775
5.258
5.258
7,587
-0.23(-4.23%)
Oct 06, 2022
5.625
5.850
5.463
5.490
4,194
-0.05(-0.84%)
Oct 05, 2022
5.457
5.820
5.415
5.537
12,220
-0.09(-1.57%)
Oct 04, 2022
5.100
5.850
5.100
5.625
13,502
+0.38(+7.23%)
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.