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
(TSV:
SM
)
0.4800
UNCHANGED
Streaming Delayed Price
Updated: 1:31 PM EDT, May 28, 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 (%)
May 28, 2024
0.4850
0.4950
0.4800
0.4800
89,056
+0.00(+0.00%)
May 27, 2024
0.4600
0.4800
0.4600
0.4800
161,820
+0.03(+6.67%)
May 24, 2024
0.4550
0.4550
0.4500
0.4500
67,100
-0.01(-1.10%)
May 23, 2024
0.4600
0.4600
0.4500
0.4550
60,635
+0.01(+1.11%)
May 22, 2024
0.4600
0.4600
0.4500
0.4500
57,068
-0.01(-2.17%)
May 21, 2024
0.4500
0.4600
0.4500
0.4600
253,537
+0.01(+2.22%)
May 17, 2024
0.4500
0
+0.04(+9.76%)
May 16, 2024
0.4500
0.4500
0.4100
0.4100
135,900
-0.04(-8.89%)
May 15, 2024
0.4300
0.4500
0.4300
0.4500
128,350
+0.02(+4.65%)
May 14, 2024
0.4200
0.4300
0.4200
0.4300
31,175
+0.01(+2.38%)
May 13, 2024
0.4400
0.4400
0.4200
0.4200
40,308
-0.01(-1.18%)
May 10, 2024
0.4150
0.4400
0.3950
0.4250
98,532
+0.01(+1.19%)
May 09, 2024
0.4300
0.4500
0.4100
0.4200
256,856
+0.00(+0.00%)
May 08, 2024
0.4000
0.4200
0.3950
0.4200
156,000
+0.01(+2.44%)
May 07, 2024
0.3900
0.4100
0.3850
0.4100
99,471
+0.03(+7.89%)
May 06, 2024
0.3750
0.3900
0.3750
0.3800
5,000
+0.01(+2.70%)
May 03, 2024
0.3600
0.3700
0.3600
0.3700
12,700
+0.00(+0.00%)
May 02, 2024
0.3700
0.3700
0.3700
0.3700
14,012
-0.01(-2.63%)
May 01, 2024
0.3600
0.3900
0.3600
0.3800
13,186
-0.01(-2.56%)
Apr 30, 2024
0.3900
0.3900
0.3850
0.3900
52,500
+0.00(+0.00%)
Apr 29, 2024
0.3850
0.4000
0.3850
0.3900
71,360
+0.00(+0.00%)
Apr 25, 2024
0.3900
66
+0.02(+5.41%)
Apr 24, 2024
0.3650
0.3800
0.3650
0.3700
20,903
-0.02(-3.90%)
Apr 23, 2024
0.4050
0.4050
0.3850
0.3850
34,999
-0.02(-4.94%)
Apr 22, 2024
0.3950
0.4100
0.3950
0.4050
115,173
-0.00(-1.22%)
Apr 19, 2024
0.4200
0.4200
0.4100
0.4100
10,000
-0.01(-2.38%)
Apr 18, 2024
0.4000
0.4200
0.4000
0.4200
142,500
+0.01(+1.20%)
Apr 17, 2024
0.4000
0.4150
0.4000
0.4150
122,661
-0.01(-1.19%)
Apr 16, 2024
0.4250
0.4250
0.3900
0.4200
102,856
-0.01(-1.18%)
Apr 15, 2024
0.4200
0.4250
0.4050
0.4250
110,721
+0.02(+4.94%)
Apr 12, 2024
0.3600
0.4200
0.3600
0.4050
272,606
+0.05(+12.50%)
Apr 11, 2024
0.3450
0.3600
0.3450
0.3600
30,500
+0.00(+0.00%)
Apr 10, 2024
0.3400
0.3600
0.3400
0.3600
17,600
+0.01(+1.41%)
Apr 09, 2024
0.3350
0.3550
0.3300
0.3550
24,900
+0.01(+1.43%)
Apr 08, 2024
0.3300
0.3550
0.3300
0.3500
73,188
+0.03(+9.37%)
Apr 05, 2024
0.3300
0.3350
0.3200
0.3200
113,512
+0.00(+0.00%)
Apr 04, 2024
0.3200
0.3500
0.3200
0.3200
162,354
+0.01(+3.23%)
Apr 03, 2024
0.3150
0.3200
0.3000
0.3100
243,574
+0.01(+3.33%)
Apr 02, 2024
0.2750
0.3150
0.2750
0.3000
63,130
+0.02(+5.26%)
Apr 01, 2024
0.2800
0.2850
0.2700
0.2850
45,500
+0.00(+0.00%)
Mar 28, 2024
0.2850
0
+0.01(+5.56%)
Mar 27, 2024
0.2700
0.2700
0.2700
0.2700
10,500
+0.00(+0.00%)
Mar 26, 2024
0.2700
0.2700
0.2700
0.2700
17,600
+0.00(+0.00%)
Mar 25, 2024
0.2600
0.2700
0.2600
0.2700
45,250
+0.02(+5.88%)
Mar 22, 2024
0.2700
0.2700
0.2500
0.2550
85,070
-0.01(-3.77%)
Mar 21, 2024
0.2800
0.2800
0.2600
0.2650
53,050
-0.02(-7.02%)
Mar 20, 2024
0.2700
0.2850
0.2700
0.2850
23,500
+0.00(+0.00%)
Mar 19, 2024
0.2800
0.2850
0.2800
0.2850
45,001
+0.00(+1.79%)
Mar 18, 2024
0.2800
0.2850
0.2800
0.2800
24,500
-0.00(-1.75%)
Mar 15, 2024
0.2850
0.2850
0.2850
0.2850
42,525
-0.02(-5.00%)
Mar 14, 2024
0.2850
0.3000
0.2850
0.3000
33,000
+0.02(+5.26%)
Mar 13, 2024
0.3000
0.3000
0.2850
0.2850
11,000
-0.01(-3.39%)
Mar 12, 2024
0.2850
0.3000
0.2850
0.2950
25,100
-0.01(-1.67%)
Mar 11, 2024
0.3000
0.3000
0.3000
0.3000
1,542
+0.00(+0.00%)
Mar 08, 2024
0.2650
0.3000
0.2650
0.3000
15,000
+0.01(+3.45%)
Mar 07, 2024
0.3000
0.3000
0.2900
0.2900
26,000
-0.01(-3.33%)
Mar 06, 2024
0.3000
0.3050
0.3000
0.3000
14,010
-0.01(-1.64%)
Mar 05, 2024
0.3000
0.3200
0.3000
0.3050
4,720
+0.01(+1.67%)
Mar 04, 2024
0.2900
0.3000
0.2800
0.3000
70,300
+0.01(+3.45%)
Feb 29, 2024
0.2900
0
+0.01(+3.57%)
Feb 28, 2024
0.2700
0.2800
0.2600
0.2800
16,000
-0.01(-3.45%)
Feb 27, 2024
0.2700
0.2900
0.2600
0.2900
23,500
+0.02(+7.41%)
Feb 26, 2024
0.2800
0.2800
0.2700
0.2700
7,892
-0.01(-3.57%)
Feb 23, 2024
0.2700
0.2800
0.2700
0.2800
36,250
+0.00(+0.00%)
Feb 22, 2024
0.2750
0.2850
0.2750
0.2800
62,100
-0.01(-5.08%)
Feb 21, 2024
0.2950
0.2950
0.2850
0.2950
2,300
-0.01(-1.67%)
Feb 20, 2024
0.3100
0.3100
0.3000
0.3000
7,000
-0.02(-4.76%)
Feb 16, 2024
0.3150
0
+0.02(+5.00%)
Feb 15, 2024
0.2900
0.3000
0.2900
0.3000
21,600
+0.01(+3.45%)
Feb 14, 2024
0.3050
0.3050
0.2900
0.2900
9,725
-0.04(-10.77%)
Feb 13, 2024
0.2900
0.3250
0.2900
0.3250
6,000
+0.04(+14.04%)
Feb 12, 2024
0.2800
0.2900
0.2800
0.2850
20,500
-0.01(-1.72%)
Feb 09, 2024
0.2900
0.2950
0.2900
0.2900
17,000
-0.04(-12.12%)
Feb 08, 2024
0.3200
0.3300
0.2800
0.3300
126,030
+0.04(+13.79%)
Feb 07, 2024
0.3000
0.3000
0.2900
0.2900
4,495
+0.00(+0.00%)
Feb 06, 2024
0.2900
0.2930
0.2900
0.2900
17,500
+0.00(+0.00%)
Feb 05, 2024
0.2900
0.2900
0.2900
0.2900
2,603
+0.00(+0.00%)
Feb 02, 2024
0.2950
0.2950
0.2900
0.2900
6,032
+0.00(+0.00%)
Feb 01, 2024
0.3000
0.3000
0.2900
0.2900
12,500
-0.01(-3.33%)
Jan 31, 2024
0.3000
0.3000
0.3000
0.3000
30,000
+0.00(+0.00%)
Jan 30, 2024
0.3000
0.3000
0.3000
0.3000
1,030
+0.01(+3.45%)
Jan 29, 2024
0.3000
0.3000
0.2900
0.2900
2,853
+0.00(+0.00%)
Jan 26, 2024
0.3000
0.3000
0.2900
0.2900
52,400
-0.02(-6.45%)
Jan 25, 2024
0.3000
0.3250
0.3000
0.3100
38,050
+0.00(+0.00%)
Jan 24, 2024
0.3100
0.3150
0.3100
0.3100
8,000
+0.01(+3.33%)
Jan 22, 2024
0.3000
0
-0.01(-1.64%)
Jan 19, 2024
0.3000
0.3050
0.2900
0.3050
16,506
+0.01(+1.67%)
Jan 18, 2024
0.3050
0.3050
0.3000
0.3000
8,500
+0.00(+0.00%)
Jan 17, 2024
0.3050
0.3100
0.3000
0.3000
51,000
+0.00(+0.00%)
Jan 16, 2024
0.3350
0.3350
0.2800
0.3000
102,943
-0.04(-11.76%)
Jan 15, 2024
0.3400
0.3400
0.3400
0.3400
3,000
-0.01(-4.23%)
Jan 12, 2024
0.3450
0.3550
0.3450
0.3550
7,500
+0.01(+4.41%)
Jan 11, 2024
0.3600
0.3600
0.3400
0.3400
43,500
+0.00(+0.00%)
Jan 10, 2024
0.3500
0.3500
0.3400
0.3400
71,450
-0.01(-4.23%)
Jan 09, 2024
0.3500
0.3550
0.3500
0.3550
165,888
+0.00(+0.00%)
Jan 08, 2024
0.3600
0.3600
0.3550
0.3550
38,730
-0.01(-1.39%)
Jan 05, 2024
0.3650
0.3650
0.3600
0.3600
24,833
-0.01(-1.37%)
Jan 04, 2024
0.3650
0.3650
0.3650
0.3650
3,330
-0.01(-1.35%)
Jan 03, 2024
0.3700
0.3700
0.3650
0.3700
5,000
+0.00(+0.00%)
Jan 02, 2024
0.3750
0.3850
0.3700
0.3700
42,289
-0.01(-1.33%)
Dec 29, 2023
0.3750
0
+0.02(+4.17%)
Dec 28, 2023
0.3600
0.3600
0.3600
0.3600
5,500
+0.01(+2.86%)
Dec 27, 2023
0.3600
0.3600
0.3500
0.3500
154,466
-0.03(-6.67%)
Dec 22, 2023
0.3750
0
+0.02(+4.17%)
Dec 21, 2023
0.3600
0.3600
0.3600
0.3600
11,100
-0.01(-1.37%)
Dec 20, 2023
0.3650
0.3700
0.3550
0.3650
59,045
-0.01(-2.67%)
Dec 19, 2023
0.3800
0.3800
0.3600
0.3750
6,000
+0.02(+4.17%)
Dec 18, 2023
0.3600
0.3700
0.3600
0.3600
5,500
+0.00(+0.00%)
Dec 15, 2023
0.3550
0.3600
0.3500
0.3600
96,700
+0.00(+0.00%)
Dec 14, 2023
0.3800
0.3800
0.3550
0.3600
99,270
+0.00(+0.00%)
Dec 13, 2023
0.3600
0.3600
0.3450
0.3600
55,500
-0.03(-6.49%)
Dec 12, 2023
0.3850
0.3850
0.3850
0.3850
1,250
+0.00(+0.00%)
Dec 11, 2023
0.3850
0.3850
0.3850
0.3850
8,530
-0.02(-3.75%)
Dec 08, 2023
0.4000
0.4150
0.3800
0.4000
141,110
+0.00(+0.00%)
Dec 07, 2023
0.4100
0.4100
0.3900
0.4000
86,340
-0.01(-2.44%)
Dec 06, 2023
0.4150
0.4150
0.4100
0.4100
15,460
-0.01(-2.38%)
Dec 05, 2023
0.4150
0.4200
0.4150
0.4200
8,345
-0.02(-4.55%)
Dec 04, 2023
0.4300
0.4450
0.4250
0.4400
234,912
+0.01(+1.15%)
Dec 01, 2023
0.4050
0.4400
0.4000
0.4350
263,192
+0.03(+6.10%)
Nov 30, 2023
0.3900
0.4100
0.3900
0.4100
111,543
+0.02(+5.13%)
Nov 29, 2023
0.3850
0.4000
0.3850
0.3900
165,718
+0.01(+1.30%)
Nov 28, 2023
0.3750
0.3850
0.3700
0.3850
53,300
+0.03(+6.94%)
Nov 27, 2023
0.3700
0.3700
0.3550
0.3600
60,327
-0.02(-5.26%)
Nov 24, 2023
0.3450
0.3800
0.3400
0.3800
86,800
+0.04(+11.76%)
Nov 23, 2023
0.3650
0.3650
0.3350
0.3400
113,900
-0.04(-10.53%)
Nov 22, 2023
0.3800
0.3850
0.3600
0.3800
177,063
+0.00(+0.00%)
Nov 21, 2023
0.3800
0.3900
0.3700
0.3800
286,900
+0.01(+1.33%)
Nov 20, 2023
0.3800
0.3800
0.3750
0.3750
59,640
+0.02(+4.17%)
Nov 17, 2023
0.3600
0.3800
0.3600
0.3600
330,445
+0.01(+1.41%)
Nov 16, 2023
0.3600
0.3600
0.3500
0.3550
12,464
+0.00(+0.00%)
Nov 15, 2023
0.3800
0.3800
0.3450
0.3550
117,550
-0.03(-6.58%)
Nov 14, 2023
0.3600
0.3900
0.3600
0.3800
331,910
+0.01(+2.70%)
Nov 13, 2023
0.3700
0.3700
0.3650
0.3700
31,673
+0.02(+5.71%)
Nov 10, 2023
0.3650
0.3650
0.3500
0.3500
4,200
-0.02(-5.41%)
Nov 09, 2023
0.3750
0.3750
0.3700
0.3700
12,100
-0.01(-1.33%)
Nov 08, 2023
0.3700
0.3750
0.3700
0.3750
26,250
+0.00(+0.00%)
Nov 07, 2023
0.3700
0.3850
0.3600
0.3750
63,400
+0.00(+0.00%)
Nov 06, 2023
0.3850
0.3850
0.3750
0.3750
132,200
+0.00(+0.00%)
Nov 03, 2023
0.3750
0.3750
0.3750
0.3750
15,337
+0.03(+7.14%)
Nov 02, 2023
0.3650
0.3700
0.3500
0.3500
91,000
+0.02(+6.06%)
Nov 01, 2023
0.3500
0.3600
0.3300
0.3300
157,148
+0.00(+0.00%)
Oct 31, 2023
0.2950
0.3300
0.2950
0.3300
31,570
+0.03(+8.20%)
Oct 30, 2023
0.3100
0.3550
0.3050
0.3050
8,000
-0.02(-6.15%)
Oct 27, 2023
0.3300
0.3300
0.3150
0.3250
109,000
-0.02(-4.41%)
Oct 26, 2023
0.3550
0.3600
0.3400
0.3400
35,100
+0.00(+0.00%)
Oct 25, 2023
0.3400
0.3400
0.3400
0.3400
17,000
+0.01(+1.49%)
Oct 24, 2023
0.3550
0.3550
0.3350
0.3350
164,550
-0.03(-9.46%)
Oct 23, 2023
0.3700
0.3700
0.3700
0.3700
1,000
+0.00(+0.00%)
Oct 19, 2023
0.3700
0
+0.02(+5.71%)
Oct 18, 2023
0.3650
0.3650
0.3500
0.3500
63,700
+0.00(+0.00%)
Oct 17, 2023
0.3500
0.3500
0.3400
0.3500
65,500
+0.00(+0.00%)
Oct 16, 2023
0.3500
0.3550
0.3500
0.3500
21,500
-0.04(-9.09%)
Oct 13, 2023
0.3700
0.3850
0.3700
0.3850
31,500
+0.04(+11.59%)
Oct 12, 2023
0.3600
0.3600
0.3450
0.3450
3,500
-0.02(-4.17%)
Oct 11, 2023
0.3600
0.3700
0.3500
0.3600
50,800
-0.04(-8.86%)
Oct 10, 2023
0.3950
0.3950
0.3950
0.3950
10,890
+0.01(+2.60%)
Oct 06, 2023
0.3850
0
+0.03(+6.94%)
Oct 05, 2023
0.3600
0.3600
0.3600
0.3600
17,900
+0.00(+0.00%)
Oct 04, 2023
0.3850
0.3900
0.3600
0.3600
151,129
-0.02(-4.00%)
Oct 03, 2023
0.3950
0.3950
0.3750
0.3750
24,750
-0.01(-1.32%)
Sep 29, 2023
0.3800
109
+0.02(+5.56%)
Sep 28, 2023
0.3600
0.3600
0.3600
0.3600
1,000
-0.01(-2.70%)
Sep 27, 2023
0.3700
0.3700
0.3700
0.3700
36,115
+0.00(+0.00%)
Sep 26, 2023
0.3700
0.3700
0.3700
0.3700
500
-0.01(-1.33%)
Sep 25, 2023
0.3900
0.3800
0.3750
0.3750
104,153
-0.02(-3.85%)
Sep 21, 2023
0.3900
0
-0.02(-4.88%)
Sep 20, 2023
0.3800
0.4100
0.3800
0.4100
31,500
+0.00(+0.00%)
Sep 19, 2023
0.4000
0.4100
0.4000
0.4100
1,600
+0.01(+2.50%)
Sep 18, 2023
0.3750
0.4000
0.3750
0.4000
4,000
+0.01(+2.56%)
Sep 15, 2023
0.3900
0.3900
0.3900
0.3900
37,000
+0.00(+0.00%)
Sep 14, 2023
0.3700
0.3900
0.3700
0.3900
52,050
+0.01(+2.63%)
Sep 13, 2023
0.3750
0.3800
0.3700
0.3800
15,000
-0.01(-1.30%)
Sep 12, 2023
0.4000
0.4000
0.3800
0.3850
134,500
-0.02(-3.75%)
Sep 11, 2023
0.4050
0.4050
0.4000
0.4000
12,000
-0.01(-2.44%)
Sep 08, 2023
0.4150
0.4150
0.4100
0.4100
19,060
-0.01(-1.20%)
Sep 07, 2023
0.4200
0.4200
0.4100
0.4150
43,000
+0.01(+1.22%)
Sep 06, 2023
0.4200
0.4200
0.4000
0.4100
58,170
-0.01(-1.20%)
Sep 05, 2023
0.4500
0.4500
0.4150
0.4150
109,500
-0.05(-11.70%)
Sep 01, 2023
0.4700
0
+0.03(+6.82%)
Aug 31, 2023
0.4000
0.4450
0.4000
0.4400
69,333
+0.03(+7.32%)
Aug 30, 2023
0.4100
0.4100
0.4100
0.4100
6,636
+0.00(+0.00%)
Aug 29, 2023
0.4150
0.4150
0.4100
0.4100
53,000
-0.02(-4.65%)
Aug 28, 2023
0.4400
0.4400
0.4300
0.4300
52,350
-0.03(-5.49%)
Aug 25, 2023
0.4550
0.4550
0.4550
0.4550
3,000
+0.01(+1.11%)
Aug 24, 2023
0.4500
0.4500
0.4500
0.4500
65,517
+0.01(+1.12%)
Aug 23, 2023
0.4450
0.4500
0.4200
0.4450
24,672
+0.01(+1.14%)
Aug 22, 2023
0.4400
0.4400
0.4400
0.4400
550
-0.01(-1.12%)
Aug 21, 2023
0.4500
0.4500
0.4350
0.4450
159,609
+0.00(+0.00%)
Aug 18, 2023
0.4350
0.4900
0.4350
0.4450
337,170
+0.04(+11.25%)
Aug 17, 2023
0.4100
0.4400
0.4000
0.4000
47,506
+0.01(+2.56%)
Aug 16, 2023
0.4200
0.4350
0.3900
0.3900
10,600
-0.02(-6.02%)
Aug 15, 2023
0.4150
0.4150
0.4150
0.4150
1,000
+0.01(+1.22%)
Aug 14, 2023
0.4100
0.4100
0.4100
0.4100
7,988
-0.04(-8.89%)
Aug 09, 2023
0.4500
0
+0.02(+4.65%)
Aug 08, 2023
0.3800
0.4300
0.3700
0.4300
193,390
+0.04(+10.26%)
Aug 04, 2023
0.3900
0
+0.00(+0.00%)
Aug 03, 2023
0.3750
0.4300
0.3750
0.3900
72,423
+0.02(+4.00%)
Aug 02, 2023
0.3850
0.3850
0.3750
0.3750
100,142
-0.02(-3.85%)
Aug 01, 2023
0.3950
0.3950
0.3850
0.3900
78,800
-0.02(-4.88%)
Jul 31, 2023
0.4000
0.4100
0.4000
0.4100
75,511
+0.00(+1.23%)
Jul 28, 2023
0.3950
0.4050
0.3950
0.4050
10,500
+0.01(+2.53%)
Jul 27, 2023
0.3950
0.4050
0.3950
0.3950
55,500
+0.00(+0.00%)
Jul 26, 2023
0.3950
0.3950
0.3950
0.3950
3,800
-0.01(-1.25%)
Jul 25, 2023
0.4000
0.4000
0.4000
0.4000
28,000
+0.01(+2.56%)
Jul 24, 2023
0.4000
0.4000
0.3900
0.3900
40,000
-0.01(-2.50%)
Jul 21, 2023
0.3950
0.4000
0.3950
0.4000
60,000
+0.00(+0.00%)
Jul 20, 2023
0.4200
0.4200
0.4000
0.4000
22,100
-0.02(-4.76%)
Jul 19, 2023
0.3950
0.4200
0.3950
0.4200
233,000
+0.01(+3.70%)
Jul 18, 2023
0.4150
0.4150
0.3900
0.4050
48,000
+0.00(+0.00%)
Jul 17, 2023
0.4000
0.4100
0.4000
0.4050
40,053
+0.02(+3.85%)
Jul 14, 2023
0.3900
0.3900
0.3800
0.3900
46,000
-0.02(-4.88%)
Jul 13, 2023
0.3900
0.4250
0.3900
0.4100
140,538
+0.02(+5.13%)
Jul 12, 2023
0.3900
0.3900
0.3900
0.3900
5,500
+0.00(+0.00%)
Jul 11, 2023
0.3900
0.3900
0.3900
0.3900
3,300
+0.00(+0.00%)
Jul 07, 2023
0.3900
412
-0.02(-3.70%)
Jul 06, 2023
0.4000
0.4100
0.3900
0.4050
68,556
-0.01(-3.57%)
Jul 05, 2023
0.4200
0.4200
0.4200
0.4200
1,000
-0.01(-1.18%)
Jul 04, 2023
0.3950
0.4250
0.3950
0.4250
34,583
+0.01(+1.19%)
Jun 30, 2023
0.4200
0
+0.02(+5.00%)
Jun 29, 2023
0.4250
0.4250
0.4000
0.4000
46,740
-0.01(-3.61%)
Jun 28, 2023
0.4200
0.4200
0.4150
0.4150
13,925
-0.02(-3.49%)
Jun 27, 2023
0.4300
0.4450
0.4300
0.4300
18,600
-0.03(-6.52%)
Jun 26, 2023
0.4450
0.4600
0.4450
0.4600
27,110
+0.02(+4.55%)
Jun 23, 2023
0.4200
0.4400
0.4200
0.4400
17,839
+0.03(+7.32%)
Jun 22, 2023
0.4400
0.4400
0.4100
0.4100
45,400
-0.03(-6.82%)
Jun 21, 2023
0.4400
0.4400
0.4200
0.4400
94,000
+0.00(+0.00%)
Jun 20, 2023
0.4400
0.4500
0.4200
0.4400
94,303
+0.00(+0.00%)
Jun 19, 2023
0.4550
0.4550
0.4350
0.4400
26,670
+0.00(+0.00%)
Jun 16, 2023
0.4200
0.4500
0.4200
0.4400
15,500
+0.01(+1.15%)
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.