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
The Beachbody Company Inc
(NY:
BODY
)
8.140
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 1, 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 (%)
Mar 01, 2024
8.140
0
-0.17(-2.05%)
Feb 29, 2024
8.250
8.780
8.250
8.310
10,744
-0.06(-0.72%)
Feb 28, 2024
8.640
8.640
7.900
8.370
18,797
-0.38(-4.34%)
Feb 27, 2024
9.000
9.175
8.630
8.750
17,385
-0.25(-2.78%)
Feb 26, 2024
8.700
9.092
8.610
9.000
21,576
+0.02(+0.22%)
Feb 23, 2024
8.300
9.040
7.800
8.980
41,181
+0.69(+8.32%)
Feb 22, 2024
8.080
8.600
8.080
8.290
19,632
+0.01(+0.12%)
Feb 21, 2024
8.600
8.600
8.000
8.280
25,888
-0.29(-3.38%)
Feb 20, 2024
8.990
9.000
8.500
8.570
11,920
-0.45(-4.99%)
Feb 16, 2024
9.370
9.370
8.980
9.020
9,433
-0.26(-2.80%)
Feb 15, 2024
10.00
10.00
8.900
9.280
15,885
-0.77(-7.66%)
Feb 14, 2024
9.260
10.13
9.100
10.05
12,860
+0.68(+7.26%)
Feb 13, 2024
9.390
10.04
9.010
9.370
40,281
-0.23(-2.40%)
Feb 12, 2024
9.200
10.16
9.200
9.600
17,445
+0.21(+2.24%)
Feb 09, 2024
10.07
10.52
9.355
9.390
19,025
-0.89(-8.66%)
Feb 08, 2024
11.05
11.05
10.16
10.28
13,395
-0.73(-6.63%)
Feb 07, 2024
10.91
11.33
10.83
11.01
7,725
+0.06(+0.55%)
Feb 06, 2024
10.84
11.07
10.68
10.95
6,099
+0.24(+2.24%)
Feb 05, 2024
10.75
11.19
10.27
10.71
47,828
-0.13(-1.20%)
Feb 02, 2024
10.94
12.13
10.51
10.84
29,448
-0.33(-2.95%)
Feb 01, 2024
10.62
11.17
10.16
11.17
26,875
+0.56(+5.28%)
Jan 31, 2024
10.09
10.70
9.850
10.61
39,531
+0.54(+5.36%)
Jan 30, 2024
9.750
10.63
9.750
10.07
34,945
+0.22(+2.23%)
Jan 29, 2024
9.050
10.04
8.900
9.850
41,815
+0.69(+7.53%)
Jan 26, 2024
8.970
9.450
8.510
9.160
35,863
+0.35(+3.97%)
Jan 25, 2024
9.030
9.070
8.200
8.810
58,740
-0.24(-2.65%)
Jan 24, 2024
8.800
9.425
8.800
9.050
34,134
+0.40(+4.62%)
Jan 23, 2024
8.250
8.680
8.250
8.650
11,948
+0.40(+4.85%)
Jan 22, 2024
8.430
8.880
8.210
8.250
13,274
-0.18(-2.14%)
Jan 19, 2024
8.230
8.965
8.230
8.430
49,944
+0.20(+2.43%)
Jan 18, 2024
9.480
9.490
8.000
8.230
41,510
-1.17(-12.45%)
Jan 17, 2024
9.710
9.728
9.145
9.400
11,921
-0.24(-2.49%)
Jan 16, 2024
9.890
9.800
9.320
9.640
18,656
-0.19(-1.93%)
Jan 12, 2024
10.18
10.52
9.690
9.830
37,800
-0.49(-4.75%)
Jan 11, 2024
12.01
12.01
10.01
10.32
43,366
-1.74(-14.43%)
Jan 10, 2024
12.90
12.90
11.88
12.06
21,445
-0.94(-7.23%)
Jan 09, 2024
11.77
13.45
11.77
13.00
56,605
+0.96(+7.97%)
Jan 08, 2024
11.27
12.09
10.99
12.04
24,183
+0.79(+7.02%)
Jan 05, 2024
10.80
11.59
10.60
11.25
44,965
+0.70(+6.64%)
Jan 04, 2024
9.530
10.81
8.935
10.55
48,605
+1.13(+12.00%)
Jan 03, 2024
8.610
9.730
8.434
9.420
49,221
+0.62(+7.05%)
Jan 02, 2024
8.270
8.830
8.230
8.800
26,148
+0.51(+6.15%)
Dec 29, 2023
8.100
8.446
8.100
8.290
12,080
+0.06(+0.73%)
Dec 28, 2023
8.510
8.660
8.010
8.230
65,218
-0.42(-4.86%)
Dec 27, 2023
8.670
9.240
8.403
8.650
26,769
-0.19(-2.15%)
Dec 26, 2023
8.370
8.840
8.000
8.840
19,912
+0.31(+3.63%)
Dec 22, 2023
8.370
8.970
8.360
8.530
43,945
+0.09(+1.07%)
Dec 21, 2023
8.630
8.691
8.380
8.440
16,057
-0.15(-1.75%)
Dec 20, 2023
8.780
8.860
8.500
8.590
22,391
-0.24(-2.72%)
Dec 19, 2023
8.800
9.650
8.600
8.830
22,452
-0.10(-1.12%)
Dec 18, 2023
9.050
9.240
8.360
8.930
25,531
-0.22(-2.40%)
Dec 15, 2023
9.110
9.395
8.450
9.150
45,496
-0.18(-1.93%)
Dec 14, 2023
9.350
9.690
8.510
9.330
64,829
-0.18(-1.89%)
Dec 13, 2023
9.830
9.830
9.295
9.510
21,419
-0.30(-3.06%)
Dec 12, 2023
9.860
10.02
9.410
9.810
38,310
-0.30(-2.97%)
Dec 11, 2023
10.58
10.58
9.830
10.11
29,594
-1.13(-10.05%)
Dec 08, 2023
11.97
11.97
11.18
11.24
17,272
-0.75(-6.26%)
Dec 07, 2023
11.03
11.99
11.02
11.99
17,148
+0.99(+9.00%)
Dec 06, 2023
9.300
11.15
9.300
11.00
44,081
+1.60(+17.02%)
Dec 05, 2023
10.11
10.43
9.310
9.400
18,331
-0.61(-6.09%)
Dec 04, 2023
7.170
11.03
7.100
10.01
139,120
+2.59(+34.90%)
Dec 01, 2023
7.700
7.980
6.760
7.420
74,506
-0.32(-4.13%)
Nov 30, 2023
8.670
8.830
7.710
7.740
20,963
-1.05(-11.95%)
Nov 29, 2023
9.320
9.398
8.710
8.790
30,977
-0.21(-2.33%)
Nov 28, 2023
9.020
9.495
8.700
9.000
51,766
-0.26(-2.81%)
Nov 27, 2023
8.080
12.40
8.080
9.260
351,938
+1.18(+14.60%)
Nov 24, 2023
8.250
8.850
7.960
8.080
43,540
-0.22(-2.65%)
Nov 22, 2023
6.310
10.74
6.310
8.300
514,927
+8.15(+5437.02%)
Nov 21, 2023
0.1500
0.1529
0.1400
0.1499
774,369
+0.00(+1.77%)
Nov 20, 2023
0.1596
0.1640
0.1390
0.1473
846,515
-0.01(-4.78%)
Nov 17, 2023
0.1700
0.1783
0.1503
0.1547
1,248,453
-0.01(-3.31%)
Nov 16, 2023
0.1537
0.1692
0.1301
0.1600
2,563,662
+0.01(+10.27%)
Nov 15, 2023
0.1583
0.1646
0.1450
0.1451
834,188
-0.01(-5.10%)
Nov 14, 2023
0.1557
0.1700
0.1504
0.1529
659,919
+0.00(+1.73%)
Nov 13, 2023
0.1600
0.1600
0.1460
0.1503
782,355
-0.01(-7.51%)
Nov 10, 2023
0.1560
0.1700
0.1528
0.1625
492,730
+0.01(+3.50%)
Nov 09, 2023
0.1750
0.1826
0.1560
0.1570
796,541
-0.01(-7.70%)
Nov 08, 2023
0.1811
0.2009
0.1700
0.1701
811,445
-0.01(-6.07%)
Nov 07, 2023
0.2100
0.2344
0.1811
0.1811
745,403
-0.03(-13.76%)
Nov 06, 2023
0.2200
0.2259
0.2100
0.2100
315,170
+0.01(+2.44%)
Nov 03, 2023
0.1834
0.2249
0.1834
0.2050
283,881
+0.01(+6.72%)
Nov 02, 2023
0.1850
0.1949
0.1810
0.1921
190,650
+0.01(+3.84%)
Nov 01, 2023
0.2000
0.2153
0.1850
0.1850
319,166
-0.02(-11.01%)
Oct 31, 2023
0.2150
0.2199
0.2001
0.2079
125,960
+0.01(+6.13%)
Oct 30, 2023
0.1755
0.2000
0.1755
0.1959
290,635
+0.00(+0.46%)
Oct 27, 2023
0.2147
0.2147
0.1900
0.1950
400,123
-0.01(-3.47%)
Oct 26, 2023
0.2072
0.2191
0.2000
0.2020
633,477
-0.01(-5.43%)
Oct 25, 2023
0.2200
0.2245
0.2017
0.2136
250,803
-0.00(-1.16%)
Oct 24, 2023
0.2400
0.2416
0.2123
0.2161
453,908
-0.02(-8.08%)
Oct 23, 2023
0.2400
0.2402
0.2221
0.2351
464,600
-0.01(-3.57%)
Oct 20, 2023
0.2936
0.2936
0.2364
0.2438
656,031
-0.03(-10.04%)
Oct 19, 2023
0.2849
0.2937
0.2700
0.2710
215,538
-0.02(-7.73%)
Oct 18, 2023
0.2901
0.3023
0.2830
0.2937
254,088
+0.00(+1.28%)
Oct 17, 2023
0.3000
0.3129
0.2900
0.2900
650,888
-0.01(-4.86%)
Oct 16, 2023
0.3000
0.3249
0.3000
0.3048
189,392
+0.00(+1.63%)
Oct 13, 2023
0.2910
0.3036
0.2910
0.2999
225,844
-0.00(-0.03%)
Oct 12, 2023
0.3200
0.3257
0.2910
0.3000
321,439
-0.03(-9.09%)
Oct 11, 2023
0.3406
0.3544
0.3295
0.3300
183,495
-0.01(-2.94%)
Oct 10, 2023
0.3700
0.3759
0.3300
0.3400
264,409
-0.03(-6.93%)
Oct 09, 2023
0.3780
0.3780
0.3528
0.3653
69,579
-0.00(-0.54%)
Oct 06, 2023
0.3625
0.3890
0.3600
0.3673
435,562
+0.03(+8.03%)
Oct 05, 2023
0.3700
0.3652
0.3352
0.3400
223,877
-0.01(-2.83%)
Oct 04, 2023
0.3123
0.3599
0.3095
0.3499
701,825
+0.04(+13.86%)
Oct 03, 2023
0.3132
0.3150
0.2881
0.3073
211,048
-0.02(-4.83%)
Oct 02, 2023
0.4000
0.4000
0.3100
0.3229
521,299
+0.03(+9.46%)
Sep 29, 2023
0.2911
0.3042
0.2800
0.2950
522,718
+0.01(+5.02%)
Sep 28, 2023
0.3039
0.3039
0.2800
0.2809
237,168
+0.00(+0.25%)
Sep 27, 2023
0.3000
0.3140
0.2802
0.2802
483,544
-0.02(-6.60%)
Sep 26, 2023
0.3100
0.3299
0.3000
0.3000
221,752
-0.01(-4.15%)
Sep 25, 2023
0.3100
0.3233
0.3124
0.3130
212,747
-0.01(-2.95%)
Sep 22, 2023
0.3300
0.3400
0.3040
0.3225
393,054
-0.01(-2.86%)
Sep 21, 2023
0.3300
0.3594
0.3320
0.3320
136,174
-0.01(-3.18%)
Sep 20, 2023
0.3220
0.3578
0.3220
0.3429
289,022
-0.01(-2.22%)
Sep 19, 2023
0.3400
0.3639
0.3400
0.3507
328,371
+0.01(+3.15%)
Sep 18, 2023
0.3450
0.3800
0.3350
0.3400
624,152
+0.01(+1.61%)
Sep 15, 2023
0.3400
0.3800
0.3346
0.3346
380,481
-0.01(-3.57%)
Sep 14, 2023
0.3400
0.3696
0.3400
0.3470
167,719
+0.01(+2.06%)
Sep 13, 2023
0.3546
0.3672
0.3400
0.3400
430,466
-0.02(-4.57%)
Sep 12, 2023
0.3858
0.3860
0.3563
0.3563
240,349
-0.02(-6.34%)
Sep 11, 2023
0.4000
0.4000
0.3800
0.3804
259,573
-0.01(-2.46%)
Sep 08, 2023
0.3832
0.3973
0.3832
0.3900
60,122
+0.00(+0.00%)
Sep 07, 2023
0.3900
0.3995
0.3898
0.3900
124,572
-0.00(-0.51%)
Sep 06, 2023
0.4379
0.4500
0.3810
0.3920
551,185
-0.06(-13.22%)
Sep 05, 2023
0.4210
0.4600
0.4208
0.4517
138,214
+0.01(+2.66%)
Sep 01, 2023
0.4100
0.4650
0.4100
0.4400
300,525
+0.03(+7.55%)
Aug 31, 2023
0.4100
0.4400
0.4050
0.4091
149,800
-0.01(-1.52%)
Aug 30, 2023
0.4156
0.4440
0.4110
0.4154
100,490
-0.01(-1.61%)
Aug 29, 2023
0.4096
0.4272
0.3988
0.4222
102,178
+0.00(+1.00%)
Aug 28, 2023
0.4346
0.4480
0.4120
0.4180
117,801
-0.03(-6.70%)
Aug 25, 2023
0.3811
0.4633
0.3811
0.4480
547,753
+0.06(+14.43%)
Aug 24, 2023
0.4200
0.4450
0.3910
0.3915
521,885
-0.04(-8.95%)
Aug 23, 2023
0.3515
0.5210
0.3430
0.4300
2,172,984
+0.07(+20.62%)
Aug 22, 2023
0.3306
0.3780
0.3300
0.3565
319,475
-0.00(-0.42%)
Aug 21, 2023
0.3767
0.3950
0.3350
0.3580
407,810
-0.01(-1.92%)
Aug 18, 2023
0.3600
0.3700
0.3500
0.3650
250,048
+0.02(+5.19%)
Aug 17, 2023
0.3600
0.3610
0.3410
0.3470
290,281
-0.01(-1.70%)
Aug 16, 2023
0.3770
0.3770
0.3500
0.3530
282,144
-0.02(-4.31%)
Aug 15, 2023
0.3772
0.3991
0.3600
0.3689
283,546
-0.00(-0.54%)
Aug 14, 2023
0.4022
0.4139
0.3589
0.3709
341,265
-0.01(-3.44%)
Aug 11, 2023
0.4050
0.4050
0.3700
0.3841
238,869
-0.01(-3.01%)
Aug 10, 2023
0.4100
0.4319
0.3700
0.3960
507,307
-0.02(-5.71%)
Aug 09, 2023
0.4900
0.4947
0.4100
0.4200
1,140,413
-0.09(-17.65%)
Aug 08, 2023
0.4650
0.5500
0.4650
0.5100
607,394
+0.03(+6.25%)
Aug 07, 2023
0.4700
0.4879
0.4618
0.4800
222,613
+0.01(+1.93%)
Aug 04, 2023
0.4830
0.4830
0.4600
0.4709
254,780
-0.00(-0.65%)
Aug 03, 2023
0.4950
0.4950
0.4720
0.4740
92,993
-0.01(-1.25%)
Aug 02, 2023
0.4800
0.4944
0.4700
0.4800
245,390
+0.00(+0.00%)
Aug 01, 2023
0.4650
0.4949
0.4650
0.4800
271,569
+0.02(+4.35%)
Jul 31, 2023
0.4700
0.4950
0.4600
0.4600
333,237
-0.01(-2.13%)
Jul 28, 2023
0.4552
0.4719
0.4552
0.4700
127,464
+0.01(+2.17%)
Jul 27, 2023
0.4577
0.4900
0.4520
0.4600
160,296
-0.02(-4.19%)
Jul 26, 2023
0.4500
0.4849
0.4500
0.4801
114,312
+0.02(+5.42%)
Jul 25, 2023
0.4663
0.4970
0.4460
0.4554
385,777
-0.02(-3.92%)
Jul 24, 2023
0.5100
0.5100
0.4622
0.4740
372,425
-0.02(-3.30%)
Jul 21, 2023
0.4401
0.5192
0.4401
0.4902
837,678
+0.04(+8.04%)
Jul 20, 2023
0.4700
0.4800
0.4410
0.4537
511,730
-0.01(-2.85%)
Jul 19, 2023
0.4604
0.4895
0.4558
0.4670
313,696
-0.00(-0.62%)
Jul 18, 2023
0.4300
0.4900
0.4300
0.4699
753,108
+0.03(+7.01%)
Jul 17, 2023
0.4600
0.4600
0.4050
0.4391
380,715
+0.02(+4.55%)
Jul 14, 2023
0.4300
0.4500
0.4200
0.4200
422,576
+0.00(+0.96%)
Jul 13, 2023
0.3935
0.4600
0.3935
0.4160
824,150
+0.01(+1.46%)
Jul 12, 2023
0.4083
0.4200
0.3910
0.4100
312,722
+0.00(+1.23%)
Jul 11, 2023
0.3990
0.4160
0.3877
0.4050
480,906
+0.00(+0.00%)
Jul 10, 2023
0.4154
0.4298
0.3805
0.4050
740,619
-0.01(-2.50%)
Jul 07, 2023
0.3600
0.4199
0.3365
0.4154
1,694,711
+0.10(+29.81%)
Jul 06, 2023
0.4200
0.4288
0.3200
0.3200
1,406,555
-0.10(-23.61%)
Jul 05, 2023
0.4322
0.4350
0.4112
0.4189
544,391
-0.00(-0.26%)
Jul 03, 2023
0.4100
0.4350
0.4050
0.4200
660,128
+0.00(+0.33%)
Jun 30, 2023
0.4100
0.4400
0.4064
0.4186
459,714
+0.01(+2.10%)
Jun 29, 2023
0.4144
0.4500
0.4050
0.4100
732,257
+0.00(+1.23%)
Jun 28, 2023
0.4283
0.4283
0.4050
0.4050
951,919
-0.01(-3.11%)
Jun 27, 2023
0.4330
0.4464
0.4151
0.4180
1,164,025
-0.02(-3.53%)
Jun 26, 2023
0.4600
0.4601
0.4330
0.4333
923,333
-0.02(-5.04%)
Jun 23, 2023
0.5200
0.5400
0.4538
0.4563
11,462,721
-0.06(-11.98%)
Jun 22, 2023
0.5100
0.5700
0.4800
0.5184
1,534,734
+0.01(+2.63%)
Jun 21, 2023
0.4638
0.5200
0.4600
0.5051
931,150
+0.03(+7.42%)
Jun 20, 2023
0.5100
0.5200
0.4650
0.4702
1,142,301
-0.06(-10.76%)
Jun 16, 2023
0.4400
0.5549
0.4400
0.5269
3,917,168
+0.09(+19.67%)
Jun 15, 2023
0.4576
0.4327
0.4403
823,928
-0.04(-8.29%)
May 08, 2023
0.4400
0.4900
0.4387
0.4801
370,174
+0.03(+6.67%)
May 05, 2023
0.4753
0.4753
0.4300
0.4501
465,636
-0.04(-8.14%)
May 04, 2023
0.4500
0.4900
0.4314
0.4900
482,950
+0.03(+7.69%)
May 03, 2023
0.4600
0.4675
0.4454
0.4550
177,731
+0.00(+0.60%)
May 02, 2023
0.4500
0.4748
0.4427
0.4523
229,077
-0.01(-1.18%)
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.