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
Ehealth Inc
(NQ:
EHTH
)
4.720
+0.120 (+2.61%)
Streaming Delayed Price
Updated: 10:11 AM EDT, May 3, 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 (%)
Apr 30, 2024
4.380
4.459
4.280
4.280
311,665
-0.16(-3.60%)
Apr 29, 2024
4.570
4.600
4.360
4.440
130,612
-0.09(-1.99%)
Apr 26, 2024
4.420
4.550
4.350
4.530
143,288
+0.11(+2.49%)
Apr 25, 2024
4.460
4.490
4.340
4.420
232,698
-0.10(-2.21%)
Apr 24, 2024
4.550
4.560
4.380
4.520
254,018
-0.03(-0.66%)
Apr 23, 2024
4.560
4.690
4.450
4.550
208,437
+0.00(+0.00%)
Apr 22, 2024
4.540
4.635
4.420
4.550
271,619
+0.06(+1.34%)
Apr 19, 2024
4.560
4.680
4.440
4.490
235,934
-0.12(-2.60%)
Apr 18, 2024
4.520
4.840
4.310
4.610
541,446
+0.27(+6.22%)
Apr 17, 2024
4.390
4.550
4.290
4.340
256,114
+0.05(+1.17%)
Apr 16, 2024
4.470
4.540
4.275
4.290
453,421
-0.02(-0.46%)
Apr 15, 2024
4.910
4.910
4.310
4.310
523,569
-0.56(-11.50%)
Apr 12, 2024
5.090
5.090
4.820
4.870
201,260
-0.24(-4.70%)
Apr 11, 2024
5.200
5.314
5.040
5.110
230,278
-0.09(-1.73%)
Apr 10, 2024
5.270
5.330
5.120
5.200
181,881
-0.29(-5.28%)
Apr 09, 2024
5.520
5.570
5.370
5.490
144,884
-0.01(-0.18%)
Apr 08, 2024
5.250
5.610
5.080
5.500
301,185
+0.28(+5.36%)
Apr 05, 2024
5.400
5.400
5.170
5.220
259,442
-0.17(-3.15%)
Apr 04, 2024
5.780
5.785
5.370
5.390
144,297
-0.28(-4.94%)
Apr 03, 2024
5.530
5.680
5.520
5.670
80,761
+0.09(+1.61%)
Apr 02, 2024
5.680
5.700
5.530
5.580
108,136
-0.18(-3.12%)
Apr 01, 2024
6.030
6.042
5.720
5.760
261,510
-0.27(-4.48%)
Mar 28, 2024
5.890
6.200
5.880
6.030
292,283
+0.12(+2.03%)
Mar 27, 2024
5.900
5.990
5.860
5.910
213,176
+0.10(+1.72%)
Mar 26, 2024
5.700
5.900
5.660
5.810
121,800
+0.16(+2.83%)
Mar 25, 2024
5.620
5.697
5.530
5.650
110,735
+0.05(+0.89%)
Mar 22, 2024
5.780
5.850
5.580
5.600
127,338
-0.18(-3.11%)
Mar 21, 2024
6.000
6.040
5.750
5.780
182,660
-0.19(-3.18%)
Mar 20, 2024
5.460
6.020
5.460
5.970
230,228
+0.45(+8.15%)
Mar 19, 2024
5.390
5.620
5.320
5.520
265,867
+0.07(+1.28%)
Mar 18, 2024
5.920
5.920
5.350
5.450
320,263
-0.47(-7.94%)
Mar 15, 2024
6.040
6.180
5.860
5.920
302,990
-0.18(-2.95%)
Mar 14, 2024
6.230
6.230
5.990
6.100
231,948
-0.16(-2.56%)
Mar 13, 2024
6.180
6.450
6.180
6.260
172,515
+0.00(+0.00%)
Mar 12, 2024
6.230
6.360
6.110
6.260
148,895
+0.02(+0.32%)
Mar 11, 2024
6.300
6.433
6.220
6.240
104,945
-0.12(-1.89%)
Mar 08, 2024
6.460
6.570
6.310
6.360
105,773
-0.04(-0.63%)
Mar 07, 2024
6.500
6.870
6.380
6.400
134,529
-0.02(-0.31%)
Mar 06, 2024
6.350
6.565
6.250
6.420
173,789
+0.11(+1.74%)
Mar 05, 2024
6.410
6.495
6.300
6.310
154,940
-0.18(-2.77%)
Mar 04, 2024
6.610
6.757
6.357
6.490
240,339
-0.07(-1.07%)
Mar 01, 2024
6.670
6.740
6.480
6.560
493,386
-0.04(-0.61%)
Feb 29, 2024
6.580
6.730
6.430
6.600
400,993
+0.12(+1.85%)
Feb 28, 2024
6.490
6.580
6.220
6.480
193,124
-0.04(-0.61%)
Feb 27, 2024
7.070
7.170
6.320
6.520
395,279
-0.54(-7.65%)
Feb 26, 2024
6.770
7.210
6.760
7.060
205,413
+0.23(+3.37%)
Feb 23, 2024
6.720
6.870
6.480
6.830
152,352
+0.13(+1.94%)
Feb 22, 2024
6.670
6.882
6.630
6.700
141,896
-0.02(-0.30%)
Feb 21, 2024
6.940
7.000
6.580
6.720
138,484
-0.26(-3.72%)
Feb 20, 2024
6.690
7.000
6.690
6.980
138,478
+0.05(+0.72%)
Feb 16, 2024
6.950
7.129
6.800
6.930
147,204
-0.10(-1.42%)
Feb 15, 2024
6.870
7.040
6.745
7.030
341,441
+0.21(+3.08%)
Feb 14, 2024
6.750
6.890
6.690
6.820
134,927
+0.12(+1.79%)
Feb 13, 2024
6.950
7.190
6.620
6.700
263,559
-0.57(-7.84%)
Feb 12, 2024
6.910
7.300
6.910
7.270
218,658
+0.35(+5.06%)
Feb 09, 2024
6.480
6.940
6.400
6.920
246,117
+0.51(+7.96%)
Feb 08, 2024
6.530
6.550
6.340
6.410
198,613
-0.17(-2.58%)
Feb 07, 2024
6.850
6.880
6.530
6.580
227,856
-0.21(-3.09%)
Feb 06, 2024
6.560
6.950
6.450
6.790
389,137
+0.20(+3.03%)
Feb 05, 2024
7.130
7.130
6.590
6.590
347,049
-0.68(-9.35%)
Feb 02, 2024
7.040
7.384
6.990
7.270
292,736
+0.02(+0.28%)
Feb 01, 2024
6.840
7.270
6.787
7.250
252,473
+0.45(+6.62%)
Jan 31, 2024
6.860
7.010
6.753
6.800
293,084
-0.10(-1.45%)
Jan 30, 2024
7.090
7.090
6.770
6.900
308,730
-0.24(-3.43%)
Jan 29, 2024
6.700
7.290
6.700
7.145
925,317
+0.40(+6.01%)
Jan 26, 2024
6.370
7.180
6.230
6.740
1,994,575
+1.16(+20.79%)
Jan 25, 2024
5.830
5.870
5.350
5.580
407,699
-0.14(-2.53%)
Jan 24, 2024
6.330
6.330
5.620
5.725
524,807
-0.53(-8.40%)
Jan 23, 2024
6.210
6.360
6.070
6.250
606,664
+0.17(+2.80%)
Jan 22, 2024
6.020
6.105
5.910
6.080
335,222
+0.08(+1.33%)
Jan 19, 2024
5.820
6.070
5.670
6.000
630,379
+0.15(+2.56%)
Jan 18, 2024
6.580
6.730
5.120
5.850
1,905,989
-1.14(-16.31%)
Jan 17, 2024
6.810
7.083
6.720
6.990
198,899
+0.12(+1.75%)
Jan 16, 2024
7.200
7.280
6.770
6.870
346,626
-0.45(-6.15%)
Jan 12, 2024
7.660
7.660
7.270
7.320
167,697
-0.19(-2.53%)
Jan 11, 2024
7.740
7.745
7.440
7.510
191,359
-0.28(-3.59%)
Jan 10, 2024
7.820
7.920
7.640
7.790
191,643
-0.11(-1.39%)
Jan 09, 2024
7.600
8.089
7.510
7.900
275,711
+0.28(+3.67%)
Jan 08, 2024
7.750
7.850
7.600
7.620
202,809
-0.12(-1.55%)
Jan 05, 2024
7.840
8.037
7.620
7.740
263,528
-0.12(-1.53%)
Jan 04, 2024
8.090
8.420
7.800
7.860
350,244
-0.19(-2.36%)
Jan 03, 2024
8.450
8.610
8.050
8.050
278,194
-0.49(-5.74%)
Jan 02, 2024
8.610
8.660
8.370
8.540
274,079
-0.18(-2.06%)
Dec 29, 2023
8.850
9.010
8.500
8.720
150,068
-0.17(-1.91%)
Dec 28, 2023
8.900
9.100
8.850
8.890
68,554
-0.10(-1.11%)
Dec 27, 2023
9.280
9.330
8.760
8.990
230,861
-0.24(-2.60%)
Dec 26, 2023
9.350
9.360
9.090
9.230
121,830
-0.14(-1.49%)
Dec 22, 2023
9.000
9.450
9.000
9.370
194,318
+0.40(+4.46%)
Dec 21, 2023
8.700
9.000
8.660
8.970
162,568
+0.36(+4.18%)
Dec 20, 2023
8.910
9.250
8.590
8.610
219,083
-0.29(-3.26%)
Dec 19, 2023
8.400
8.920
8.400
8.900
158,157
+0.54(+6.46%)
Dec 18, 2023
8.180
8.510
8.144
8.360
133,951
+0.14(+1.70%)
Dec 15, 2023
8.200
8.290
7.970
8.220
317,828
+0.12(+1.48%)
Dec 14, 2023
8.390
8.565
7.940
8.100
168,977
-0.15(-1.82%)
Dec 13, 2023
7.880
8.280
7.750
8.250
195,022
+0.35(+4.43%)
Dec 12, 2023
8.000
8.000
7.810
7.900
97,489
-0.11(-1.37%)
Dec 11, 2023
8.200
8.350
7.940
8.010
231,132
-0.25(-3.03%)
Dec 08, 2023
8.190
8.459
8.140
8.260
194,002
+0.07(+0.85%)
Dec 07, 2023
8.720
8.840
8.100
8.190
178,470
-0.58(-6.61%)
Dec 06, 2023
8.840
9.050
8.700
8.770
157,067
-0.02(-0.23%)
Dec 05, 2023
8.900
9.160
8.750
8.790
365,466
-0.19(-2.12%)
Dec 04, 2023
7.950
9.100
7.720
8.980
772,165
+0.93(+11.55%)
Dec 01, 2023
7.460
8.120
7.370
8.050
462,792
+0.62(+8.34%)
Nov 30, 2023
7.590
7.658
7.400
7.430
188,803
-0.08(-1.07%)
Nov 29, 2023
7.580
7.753
7.450
7.510
155,449
+0.01(+0.13%)
Nov 28, 2023
7.690
7.690
7.430
7.500
98,163
-0.17(-2.22%)
Nov 27, 2023
7.680
7.800
7.610
7.670
108,612
-0.03(-0.39%)
Nov 24, 2023
7.800
7.870
7.700
7.700
34,882
-0.02(-0.26%)
Nov 22, 2023
7.820
7.920
7.700
7.720
64,847
-0.06(-0.77%)
Nov 21, 2023
8.000
8.080
7.780
7.780
93,990
-0.36(-4.42%)
Nov 20, 2023
7.650
8.150
7.650
8.140
119,487
+0.45(+5.85%)
Nov 17, 2023
7.770
7.800
7.630
7.690
110,515
+0.01(+0.13%)
Nov 16, 2023
7.790
7.930
7.540
7.680
146,051
-0.17(-2.17%)
Nov 15, 2023
8.100
8.280
7.830
7.850
173,771
-0.16(-2.00%)
Nov 14, 2023
7.350
8.010
7.330
8.010
327,460
+0.87(+12.18%)
Nov 13, 2023
7.220
7.370
7.120
7.140
160,495
-0.18(-2.46%)
Nov 10, 2023
7.350
7.438
7.000
7.320
344,682
-0.08(-1.08%)
Nov 09, 2023
7.480
7.979
7.090
7.400
256,977
-0.06(-0.80%)
Nov 08, 2023
8.200
8.200
7.321
7.460
408,592
-0.63(-7.79%)
Nov 07, 2023
8.460
8.460
8.020
8.090
225,893
-0.33(-3.92%)
Nov 06, 2023
8.620
8.670
8.223
8.420
215,400
-0.19(-2.21%)
Nov 03, 2023
8.940
9.200
8.590
8.610
248,263
-0.14(-1.60%)
Nov 02, 2023
8.660
8.950
8.480
8.750
180,272
+0.23(+2.70%)
Nov 01, 2023
8.700
8.800
8.430
8.520
186,109
-0.06(-0.70%)
Oct 31, 2023
8.170
8.630
8.111
8.580
175,455
+0.44(+5.41%)
Oct 30, 2023
7.990
8.640
7.985
8.140
251,192
+0.28(+3.56%)
Oct 27, 2023
7.830
7.970
7.718
7.860
104,736
-0.08(-1.01%)
Oct 26, 2023
7.900
8.157
7.840
7.940
141,874
+0.08(+1.02%)
Oct 25, 2023
8.400
8.400
7.860
7.860
161,995
-0.57(-6.76%)
Oct 24, 2023
8.220
8.556
8.210
8.430
119,874
+0.35(+4.33%)
Oct 23, 2023
8.120
8.267
8.023
8.080
111,706
-0.11(-1.34%)
Oct 20, 2023
8.260
8.290
8.060
8.190
108,491
-0.06(-0.73%)
Oct 19, 2023
8.450
8.510
8.220
8.250
77,003
-0.25(-2.94%)
Oct 18, 2023
8.810
8.831
8.420
8.500
101,119
-0.42(-4.71%)
Oct 17, 2023
8.520
9.105
8.140
8.920
187,907
+0.35(+4.08%)
Oct 16, 2023
8.310
8.720
8.250
8.570
125,383
+0.38(+4.64%)
Oct 13, 2023
8.320
8.430
8.060
8.190
113,206
-0.13(-1.56%)
Oct 12, 2023
8.230
8.350
8.070
8.320
107,558
+0.13(+1.59%)
Oct 11, 2023
8.380
8.460
8.120
8.190
98,555
-0.10(-1.21%)
Oct 10, 2023
7.800
8.380
7.800
8.290
164,068
+0.54(+6.97%)
Oct 09, 2023
7.690
7.770
7.600
7.750
213,777
+0.05(+0.65%)
Oct 06, 2023
7.800
7.883
7.560
7.700
171,518
-0.19(-2.41%)
Oct 05, 2023
7.790
8.075
7.730
7.890
236,939
+0.11(+1.41%)
Oct 04, 2023
7.810
7.835
7.510
7.780
164,059
-0.01(-0.13%)
Oct 03, 2023
7.690
8.020
7.425
7.790
269,153
+0.02(+0.26%)
Oct 02, 2023
7.400
7.850
7.210
7.770
224,445
+0.37(+5.00%)
Sep 29, 2023
7.400
7.440
7.130
7.400
137,792
+0.01(+0.14%)
Sep 28, 2023
7.410
7.505
7.320
7.390
102,148
-0.02(-0.27%)
Sep 27, 2023
7.510
7.640
7.280
7.410
68,846
-0.05(-0.67%)
Sep 26, 2023
7.540
7.930
7.400
7.460
127,081
-0.19(-2.48%)
Sep 25, 2023
7.460
7.740
7.590
7.650
126,141
+0.15(+2.00%)
Sep 22, 2023
7.600
7.730
7.420
7.500
249,545
-0.08(-1.06%)
Sep 21, 2023
7.530
7.610
7.270
7.580
293,894
-0.06(-0.79%)
Sep 20, 2023
7.110
8.290
7.110
7.640
673,884
+0.92(+13.69%)
Sep 19, 2023
6.700
6.780
6.585
6.720
98,693
+0.01(+0.15%)
Sep 18, 2023
7.030
7.030
6.690
6.710
184,514
-0.34(-4.82%)
Sep 15, 2023
7.040
7.100
6.780
7.050
571,015
+0.00(+0.00%)
Sep 14, 2023
7.130
7.320
7.010
7.050
131,763
-0.04(-0.56%)
Sep 13, 2023
7.480
7.520
7.010
7.090
274,558
-0.35(-4.70%)
Sep 12, 2023
7.520
7.750
7.380
7.440
124,087
-0.14(-1.85%)
Sep 11, 2023
7.600
7.700
7.400
7.580
152,946
+0.02(+0.26%)
Sep 08, 2023
7.680
7.800
7.540
7.560
133,503
-0.15(-1.95%)
Sep 07, 2023
7.360
7.735
7.351
7.710
197,826
+0.32(+4.33%)
Sep 06, 2023
7.340
7.470
7.220
7.390
155,951
+0.05(+0.68%)
Sep 05, 2023
7.510
7.530
7.233
7.340
262,659
-0.27(-3.55%)
Sep 01, 2023
7.890
7.900
7.540
7.610
185,851
-0.21(-2.69%)
Aug 31, 2023
8.310
8.440
7.800
7.820
230,922
-0.42(-5.10%)
Aug 30, 2023
7.990
8.310
7.950
8.240
272,637
+0.24(+3.00%)
Aug 29, 2023
8.060
8.208
7.825
8.000
148,950
-0.06(-0.74%)
Aug 28, 2023
8.150
8.310
7.960
8.060
120,534
-0.02(-0.25%)
Aug 25, 2023
8.140
8.280
7.930
8.080
110,438
-0.06(-0.74%)
Aug 24, 2023
8.030
8.290
7.931
8.140
190,914
+0.08(+0.99%)
Aug 23, 2023
7.650
8.070
7.520
8.060
192,884
+0.46(+6.05%)
Aug 22, 2023
7.640
7.640
7.330
7.600
180,357
+0.04(+0.53%)
Aug 21, 2023
7.740
7.740
7.525
7.560
129,019
-0.17(-2.20%)
Aug 18, 2023
7.720
7.960
7.710
7.730
217,833
-0.13(-1.65%)
Aug 17, 2023
8.390
8.390
7.795
7.860
139,441
-0.49(-5.87%)
Aug 16, 2023
8.240
8.580
8.240
8.350
132,985
+0.02(+0.24%)
Aug 15, 2023
8.460
8.540
8.240
8.330
162,250
-0.24(-2.80%)
Aug 14, 2023
8.840
8.890
8.400
8.570
141,570
-0.32(-3.60%)
Aug 11, 2023
8.750
8.970
8.506
8.890
167,122
-0.01(-0.11%)
Aug 10, 2023
9.040
9.550
8.814
8.900
298,965
-0.08(-0.89%)
Aug 09, 2023
8.870
9.910
8.870
8.980
458,597
+0.11(+1.24%)
Aug 08, 2023
9.850
10.20
8.360
8.870
704,921
-0.12(-1.33%)
Aug 07, 2023
8.820
9.030
8.200
8.990
362,050
+0.32(+3.69%)
Aug 04, 2023
9.080
9.220
8.640
8.670
283,645
-0.36(-3.99%)
Aug 03, 2023
8.710
9.540
8.600
9.030
301,432
+0.26(+2.96%)
Aug 02, 2023
8.170
9.880
8.155
8.770
1,079,982
+0.45(+5.41%)
Aug 01, 2023
7.500
8.350
7.425
8.320
375,939
+0.76(+10.05%)
Jul 31, 2023
7.400
7.600
7.310
7.560
177,726
+0.19(+2.58%)
Jul 28, 2023
7.290
7.440
7.190
7.370
137,016
+0.18(+2.50%)
Jul 27, 2023
7.560
7.560
7.130
7.190
240,438
-0.26(-3.49%)
Jul 26, 2023
7.380
7.700
7.380
7.450
217,815
+0.08(+1.09%)
Jul 25, 2023
7.570
7.690
7.340
7.370
250,375
-0.24(-3.15%)
Jul 24, 2023
7.560
7.690
7.440
7.610
149,010
+0.04(+0.53%)
Jul 21, 2023
7.930
7.930
7.420
7.570
185,490
-0.26(-3.32%)
Jul 20, 2023
8.020
8.040
7.800
7.830
122,386
-0.16(-2.00%)
Jul 19, 2023
7.960
8.290
7.920
7.990
167,748
-0.02(-0.25%)
Jul 18, 2023
8.090
8.420
7.990
8.010
117,013
-0.08(-0.99%)
Jul 17, 2023
7.870
8.150
7.830
8.090
212,329
+0.23(+2.93%)
Jul 14, 2023
8.270
8.270
7.710
7.860
173,480
-0.41(-4.96%)
Jul 13, 2023
8.360
8.430
8.140
8.270
192,308
-0.08(-0.96%)
Jul 12, 2023
8.350
8.395
8.010
8.350
236,226
+0.24(+2.96%)
Jul 11, 2023
7.670
8.140
7.600
8.110
222,751
+0.46(+6.01%)
Jul 10, 2023
7.600
7.750
7.510
7.650
145,424
+0.06(+0.72%)
Jul 07, 2023
7.790
7.890
7.577
7.595
257,860
+0.21(+2.77%)
Jul 06, 2023
8.190
8.200
7.245
7.390
483,165
-0.95(-11.39%)
Jul 05, 2023
8.090
8.500
8.000
8.340
257,835
+0.11(+1.34%)
Jul 03, 2023
8.070
8.505
7.950
8.230
263,189
+0.19(+2.36%)
Jun 30, 2023
8.070
8.080
7.850
8.040
564,913
+0.15(+1.90%)
Jun 29, 2023
7.990
8.170
7.810
7.890
236,620
-0.06(-0.75%)
Jun 28, 2023
8.110
8.110
7.770
7.950
268,188
-0.17(-2.09%)
Jun 27, 2023
8.180
8.180
7.880
8.120
243,266
+0.00(+0.00%)
Jun 26, 2023
8.310
8.460
8.070
8.120
246,155
-0.28(-3.33%)
Jun 23, 2023
8.250
8.400
8.120
8.400
550,196
-0.02(-0.24%)
Jun 22, 2023
8.850
8.895
8.390
8.420
287,649
-0.51(-5.71%)
Jun 21, 2023
9.210
9.210
8.830
8.930
268,866
-0.36(-3.88%)
Jun 20, 2023
8.880
9.550
8.880
9.290
293,983
+0.43(+4.85%)
Jun 16, 2023
9.070
9.280
8.850
8.860
367,727
-0.16(-1.77%)
Jun 15, 2023
9.120
9.400
8.990
9.020
362,049
-0.15(-1.64%)
Jun 14, 2023
9.430
9.430
8.800
9.170
313,315
-0.24(-2.55%)
Jun 13, 2023
9.520
9.910
9.293
9.410
296,457
-0.08(-0.84%)
Jun 12, 2023
9.460
9.550
9.020
9.490
316,423
+0.04(+0.42%)
Jun 09, 2023
9.990
10.31
9.400
9.450
385,504
-0.51(-5.12%)
Jun 08, 2023
9.430
10.12
9.030
9.960
397,227
+0.48(+5.06%)
Jun 07, 2023
9.680
9.800
9.360
9.480
462,529
-0.03(-0.32%)
Jun 06, 2023
8.910
9.770
8.845
9.510
552,268
+0.63(+7.09%)
Jun 05, 2023
8.230
8.980
8.230
8.880
551,008
+0.45(+5.34%)
Jun 02, 2023
7.170
8.620
7.170
8.430
938,001
+1.56(+22.71%)
Jun 01, 2023
6.610
6.990
6.610
6.870
254,540
+0.18(+2.69%)
May 31, 2023
6.340
6.790
6.282
6.690
339,932
+0.28(+4.37%)
May 30, 2023
6.710
7.080
6.290
6.410
439,187
-0.28(-4.19%)
May 26, 2023
6.780
7.020
6.650
6.690
233,343
-0.09(-1.33%)
May 25, 2023
6.980
7.040
6.520
6.780
406,805
-0.22(-3.14%)
May 24, 2023
7.280
7.415
6.990
7.000
298,600
-0.38(-5.15%)
May 23, 2023
7.610
7.760
7.360
7.380
294,319
-0.11(-1.47%)
May 22, 2023
8.070
8.211
7.455
7.490
368,895
-0.56(-6.96%)
May 19, 2023
8.220
8.650
8.010
8.050
562,485
-0.03(-0.37%)
May 18, 2023
7.960
8.530
7.888
8.080
581,581
+0.11(+1.38%)
May 17, 2023
7.110
8.120
7.110
7.970
757,787
+0.93(+13.21%)
May 16, 2023
7.110
7.160
6.780
7.040
224,881
-0.13(-1.81%)
May 15, 2023
7.340
7.340
6.960
7.170
344,108
-0.06(-0.83%)
May 12, 2023
7.530
7.879
6.870
7.230
516,197
-0.27(-3.60%)
May 11, 2023
7.550
7.980
7.240
7.500
779,382
-0.19(-2.47%)
May 10, 2023
7.330
7.754
6.850
7.690
2,615,598
+0.44(+6.07%)
May 09, 2023
6.790
7.520
6.540
7.250
1,168,635
+0.57(+8.53%)
May 08, 2023
6.290
6.990
6.270
6.680
592,527
+0.39(+6.20%)
May 05, 2023
5.980
6.480
5.980
6.290
415,833
+0.41(+6.97%)
May 04, 2023
5.720
5.920
5.560
5.880
425,426
+0.09(+1.55%)
May 03, 2023
6.140
6.140
5.405
5.790
559,223
-0.35(-5.70%)
May 02, 2023
6.390
6.462
5.870
6.140
861,815
-0.32(-4.95%)
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.