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
Dlh Holdings Corp
(NQ:
DLHC
)
10.53
-0.15 (-1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2021
10.18
10.30
10.08
10.19
5,900
-0.07(-0.68%)
Apr 29, 2021
10.60
10.60
10.10
10.26
14,782
-0.34(-3.21%)
Apr 28, 2021
10.42
10.60
10.23
10.60
3,972
+0.15(+1.44%)
Apr 27, 2021
10.45
10.52
10.25
10.45
12,896
+0.14(+1.36%)
Apr 26, 2021
10.64
10.64
10.30
10.31
3,094
-0.22(-2.09%)
Apr 23, 2021
10.52
10.75
10.19
10.53
12,600
+0.15(+1.45%)
Apr 22, 2021
10.50
10.53
10.34
10.38
6,532
+0.06(+0.58%)
Apr 21, 2021
10.33
10.54
10.18
10.32
16,045
-0.10(-0.96%)
Apr 20, 2021
10.67
10.74
10.29
10.42
12,705
-0.12(-1.14%)
Apr 19, 2021
10.70
10.78
10.50
10.54
11,626
-0.20(-1.86%)
Apr 16, 2021
10.74
10.79
10.55
10.74
30,600
+0.19(+1.80%)
Apr 15, 2021
10.61
10.79
10.39
10.55
26,272
-0.05(-0.47%)
Apr 14, 2021
10.61
10.70
10.55
10.60
30,846
-0.08(-0.75%)
Apr 13, 2021
10.61
10.82
10.54
10.68
19,363
+0.13(+1.23%)
Apr 12, 2021
10.60
10.68
10.55
10.55
13,720
-0.09(-0.85%)
Apr 09, 2021
10.81
10.85
10.55
10.64
20,600
-0.13(-1.21%)
Apr 08, 2021
10.71
10.82
10.55
10.77
16,850
+0.19(+1.80%)
Apr 07, 2021
10.58
10.87
10.52
10.58
45,468
-0.08(-0.75%)
Apr 06, 2021
10.39
10.98
10.20
10.66
90,281
+0.36(+3.50%)
Apr 05, 2021
10.11
10.39
10.01
10.30
15,040
+0.18(+1.78%)
Apr 01, 2021
10.18
10.30
9.965
10.12
10,000
+0.20(+2.02%)
Mar 31, 2021
10.23
10.32
9.920
9.920
17,023
-0.36(-3.50%)
Mar 30, 2021
10.28
10.29
10.00
10.28
14,190
+0.20(+1.98%)
Mar 29, 2021
10.07
10.23
9.800
10.08
18,413
-0.06(-0.59%)
Mar 26, 2021
10.18
10.18
9.955
10.14
6,400
+0.09(+0.90%)
Mar 25, 2021
10.08
10.38
9.850
10.05
28,669
-0.19(-1.86%)
Mar 24, 2021
10.27
10.27
10.01
10.24
2,995
+0.09(+0.89%)
Mar 23, 2021
10.20
10.49
10.15
10.15
4,077
-0.23(-2.22%)
Mar 22, 2021
10.79
10.79
10.27
10.38
10,088
-0.30(-2.81%)
Mar 19, 2021
10.60
10.70
10.50
10.68
13,400
+0.01(+0.09%)
Mar 18, 2021
10.66
10.70
10.37
10.67
12,536
+0.03(+0.28%)
Mar 17, 2021
10.28
10.84
10.21
10.64
28,713
+0.34(+3.30%)
Mar 16, 2021
10.26
10.36
10.15
10.30
8,845
+0.12(+1.18%)
Mar 15, 2021
10.43
10.43
10.18
10.18
8,058
-0.19(-1.83%)
Mar 12, 2021
10.36
10.49
10.22
10.37
5,800
+0.17(+1.67%)
Mar 11, 2021
10.42
10.51
10.20
10.20
6,293
-0.20(-1.92%)
Mar 10, 2021
10.22
10.58
10.05
10.40
9,242
+0.30(+2.97%)
Mar 09, 2021
10.15
10.19
10.00
10.10
11,051
-0.05(-0.49%)
Mar 08, 2021
9.840
10.34
9.840
10.15
14,115
+0.31(+3.15%)
Mar 05, 2021
10.37
10.37
9.800
9.840
35,200
-0.43(-4.19%)
Mar 04, 2021
10.73
10.92
10.22
10.27
20,073
-0.56(-5.17%)
Mar 03, 2021
10.60
10.86
10.60
10.83
9,477
+0.21(+1.98%)
Mar 02, 2021
10.63
10.95
10.52
10.62
21,118
-0.03(-0.28%)
Mar 01, 2021
10.35
10.65
10.20
10.65
13,380
+0.51(+5.03%)
Feb 26, 2021
10.35
10.57
10.14
10.14
12,400
-0.33(-3.15%)
Feb 25, 2021
10.71
10.71
10.29
10.47
32,232
+0.09(+0.87%)
Feb 24, 2021
10.43
10.66
10.25
10.38
17,294
-0.18(-1.70%)
Feb 23, 2021
10.63
10.80
10.40
10.56
33,015
-0.24(-2.22%)
Feb 22, 2021
10.68
10.92
10.60
10.80
21,482
+0.18(+1.69%)
Feb 19, 2021
10.75
10.99
10.59
10.62
11,400
-0.09(-0.84%)
Feb 18, 2021
10.56
10.87
10.50
10.71
26,449
-0.03(-0.28%)
Feb 17, 2021
10.90
10.96
10.69
10.74
15,459
-0.14(-1.29%)
Feb 16, 2021
11.15
11.34
10.68
10.88
21,935
-0.37(-3.29%)
Feb 12, 2021
11.14
11.45
11.10
11.25
10,800
+0.06(+0.54%)
Feb 11, 2021
11.11
11.47
11.11
11.19
49,565
+0.03(+0.27%)
Feb 10, 2021
11.36
11.47
11.10
11.16
67,011
-0.07(-0.62%)
Feb 09, 2021
11.24
11.35
11.00
11.23
31,207
+0.05(+0.45%)
Feb 08, 2021
10.90
11.18
10.90
11.18
18,339
+0.48(+4.49%)
Feb 05, 2021
10.85
11.00
10.55
10.70
36,500
-0.01(-0.09%)
Feb 04, 2021
10.71
10.91
10.65
10.71
29,473
+0.03(+0.28%)
Feb 03, 2021
11.08
11.24
10.38
10.68
92,425
-0.45(-4.04%)
Feb 02, 2021
10.94
11.29
10.51
11.13
74,437
+0.30(+2.77%)
Feb 01, 2021
10.46
10.95
10.45
10.83
62,938
+0.47(+4.54%)
Jan 29, 2021
10.25
10.52
10.14
10.36
37,900
+0.10(+0.97%)
Jan 28, 2021
10.52
10.60
10.20
10.26
25,433
-0.29(-2.75%)
Jan 27, 2021
10.49
10.63
10.25
10.55
74,872
+0.05(+0.48%)
Jan 26, 2021
10.50
10.64
10.50
10.50
33,001
+0.08(+0.77%)
Jan 25, 2021
10.45
10.63
9.950
10.42
109,247
-0.01(-0.10%)
Jan 22, 2021
10.20
10.62
10.20
10.43
26,400
+0.11(+1.07%)
Jan 21, 2021
10.25
10.32
10.21
10.32
47,564
+0.00(+0.00%)
Jan 20, 2021
9.940
10.36
9.910
10.32
47,232
+0.30(+2.99%)
Jan 19, 2021
11.12
11.28
9.655
10.02
267,841
-1.02(-9.24%)
Jan 15, 2021
11.44
11.46
11.00
11.04
31,000
-0.11(-0.99%)
Jan 14, 2021
11.25
11.96
11.15
11.15
40,426
-0.09(-0.80%)
Jan 13, 2021
11.40
11.90
11.05
11.24
56,868
-0.10(-0.88%)
Jan 12, 2021
9.710
12.00
9.710
11.34
143,683
+1.84(+19.37%)
Jan 11, 2021
9.840
9.900
9.480
9.500
19,504
-0.46(-4.62%)
Jan 08, 2021
10.15
10.15
9.850
9.960
51,400
-0.11(-1.09%)
Jan 07, 2021
9.830
10.25
9.720
10.07
45,693
+0.24(+2.44%)
Jan 06, 2021
9.430
10.05
9.430
9.830
83,689
+0.24(+2.50%)
Jan 05, 2021
9.210
9.650
9.210
9.590
32,017
+0.33(+3.56%)
Jan 04, 2021
9.390
9.434
9.260
9.260
42,757
-0.06(-0.64%)
Dec 31, 2020
9.320
9.320
9.320
83,749
+0.03(+0.32%)
Dec 30, 2020
9.300
9.420
9.210
9.290
83,749
-0.03(-0.32%)
Dec 29, 2020
9.350
9.400
9.300
9.320
43,512
+0.02(+0.22%)
Dec 28, 2020
9.300
9.440
9.130
9.300
51,446
+0.15(+1.64%)
Dec 24, 2020
9.270
9.310
9.120
9.150
6,900
-0.12(-1.29%)
Dec 23, 2020
9.340
9.340
9.100
9.270
98,646
+0.03(+0.32%)
Dec 22, 2020
9.530
9.898
9.020
9.240
173,391
-0.10(-1.07%)
Dec 21, 2020
9.010
9.530
9.010
9.340
134,914
+0.33(+3.66%)
Dec 18, 2020
9.480
9.700
9.000
9.010
87,800
-0.51(-5.36%)
Dec 17, 2020
9.710
10.03
9.520
9.520
137,569
+0.15(+1.60%)
Dec 16, 2020
10.12
10.12
9.368
9.370
32,311
-0.68(-6.77%)
Dec 15, 2020
10.18
10.24
9.810
10.05
23,137
+0.08(+0.80%)
Dec 14, 2020
10.11
10.41
9.820
9.970
56,670
-0.16(-1.58%)
Dec 11, 2020
9.810
10.13
9.750
10.13
31,100
+0.23(+2.32%)
Dec 10, 2020
9.770
9.990
9.090
9.900
89,035
+0.11(+1.12%)
Dec 09, 2020
9.990
9.990
9.507
9.790
36,270
+0.18(+1.87%)
Dec 08, 2020
10.12
10.48
9.590
9.610
67,262
-0.69(-6.70%)
Dec 07, 2020
10.01
10.90
9.300
10.30
101,186
-0.61(-5.59%)
Dec 04, 2020
10.20
10.91
10.00
10.91
40,000
+0.73(+7.17%)
Dec 03, 2020
9.950
10.19
9.610
10.18
28,456
+0.18(+1.80%)
Dec 02, 2020
9.540
10.00
9.120
10.00
17,294
+0.50(+5.26%)
Dec 01, 2020
9.370
9.550
9.130
9.500
25,810
+0.38(+4.17%)
Nov 30, 2020
9.510
10.00
9.030
9.120
21,967
-0.51(-5.30%)
Nov 27, 2020
9.620
9.830
9.540
9.630
14,700
-0.09(-0.93%)
Nov 25, 2020
9.830
9.980
9.550
9.720
16,100
-0.12(-1.22%)
Nov 24, 2020
9.950
9.960
9.623
9.840
22,774
-0.02(-0.20%)
Nov 23, 2020
9.520
9.940
9.500
9.860
15,970
+0.26(+2.71%)
Nov 20, 2020
9.500
9.930
9.500
9.600
14,400
+0.00(+0.00%)
Nov 19, 2020
9.540
10.36
9.060
9.600
32,213
-0.09(-0.93%)
Nov 18, 2020
9.740
9.850
9.420
9.690
19,705
-0.10(-1.02%)
Nov 17, 2020
9.360
9.790
9.230
9.790
16,393
+0.39(+4.15%)
Nov 16, 2020
9.280
9.469
9.100
9.400
20,939
+0.40(+4.44%)
Nov 13, 2020
9.210
9.928
8.885
9.000
12,300
+0.04(+0.45%)
Nov 12, 2020
9.810
9.848
8.670
8.960
35,512
-0.88(-8.94%)
Nov 11, 2020
9.585
9.849
9.350
9.840
92,121
+0.39(+4.13%)
Nov 10, 2020
9.400
9.630
9.200
9.450
12,270
+0.00(+0.00%)
Nov 09, 2020
9.190
9.500
8.950
9.450
34,898
+0.50(+5.59%)
Nov 06, 2020
8.830
9.000
8.830
8.950
13,700
+0.11(+1.24%)
Nov 05, 2020
8.890
8.890
8.710
8.840
10,825
-0.04(-0.45%)
Nov 04, 2020
8.910
8.910
8.819
8.880
4,397
-0.12(-1.33%)
Nov 03, 2020
8.980
9.057
8.760
9.000
13,892
+0.06(+0.67%)
Nov 02, 2020
9.250
9.250
8.910
8.940
11,372
-0.02(-0.22%)
Oct 30, 2020
9.170
9.670
8.910
8.960
17,300
-0.21(-2.29%)
Oct 29, 2020
9.000
9.170
8.770
9.170
18,837
+0.10(+1.10%)
Oct 28, 2020
9.300
9.927
8.990
9.070
27,239
-0.38(-4.02%)
Oct 27, 2020
9.190
9.780
9.190
9.450
10,964
+0.30(+3.28%)
Oct 26, 2020
10.39
10.39
8.760
9.150
65,605
-1.29(-12.36%)
Oct 23, 2020
9.570
10.50
9.570
10.44
43,600
+0.89(+9.32%)
Oct 22, 2020
9.470
9.700
9.310
9.550
27,294
+0.07(+0.74%)
Oct 21, 2020
9.380
9.535
9.310
9.480
14,730
+0.12(+1.28%)
Oct 20, 2020
9.510
9.510
9.239
9.360
12,738
-0.03(-0.32%)
Oct 19, 2020
9.450
9.800
9.000
9.390
34,662
-0.06(-0.63%)
Oct 16, 2020
9.520
9.680
9.305
9.450
9,200
-0.04(-0.42%)
Oct 15, 2020
9.100
9.570
8.970
9.490
25,344
+0.30(+3.26%)
Oct 14, 2020
9.590
9.660
9.000
9.190
23,618
-0.27(-2.85%)
Oct 13, 2020
9.570
9.800
8.970
9.460
37,380
-0.11(-1.15%)
Oct 12, 2020
9.200
9.780
9.159
9.570
103,185
+0.44(+4.82%)
Oct 09, 2020
9.200
9.240
9.000
9.130
27,600
-0.07(-0.76%)
Oct 08, 2020
8.920
9.225
8.400
9.200
39,460
+0.33(+3.72%)
Oct 07, 2020
9.320
9.320
8.710
8.870
40,741
-0.25(-2.74%)
Oct 06, 2020
8.660
9.400
8.660
9.120
64,097
+0.40(+4.59%)
Oct 05, 2020
7.900
8.989
7.890
8.720
75,766
+0.83(+10.52%)
Oct 02, 2020
7.520
7.890
7.400
7.890
15,800
+0.49(+6.62%)
Oct 01, 2020
7.320
7.560
7.320
7.400
16,326
+0.15(+2.07%)
Sep 30, 2020
7.460
7.537
7.200
7.250
17,307
-0.23(-3.07%)
Sep 29, 2020
7.590
7.600
7.460
7.480
8,168
-0.04(-0.53%)
Sep 28, 2020
7.510
7.600
7.470
7.520
20,023
+0.01(+0.13%)
Sep 25, 2020
7.490
7.550
7.356
7.510
13,100
+0.16(+2.18%)
Sep 24, 2020
7.550
7.550
7.110
7.350
31,023
-0.01(-0.14%)
Sep 23, 2020
7.540
7.620
7.360
7.360
23,682
-0.17(-2.26%)
Sep 22, 2020
7.430
7.640
7.410
7.530
31,806
+0.07(+0.94%)
Sep 21, 2020
7.360
7.490
7.350
7.460
32,444
-0.03(-0.40%)
Sep 18, 2020
7.400
7.530
7.350
7.490
375,900
+0.06(+0.81%)
Sep 17, 2020
7.540
7.630
7.400
7.430
39,735
-0.08(-1.07%)
Sep 16, 2020
7.750
7.900
7.510
7.510
36,644
-0.26(-3.35%)
Sep 15, 2020
7.750
7.890
7.650
7.770
28,413
-0.02(-0.26%)
Sep 14, 2020
7.830
7.830
7.560
7.790
43,188
+0.09(+1.17%)
Sep 11, 2020
7.830
7.890
7.700
7.700
26,800
-0.13(-1.72%)
Sep 10, 2020
7.810
7.900
7.750
7.835
37,713
-0.04(-0.57%)
Sep 09, 2020
7.850
8.030
7.770
7.880
55,263
+0.07(+0.90%)
Sep 08, 2020
7.900
8.010
7.750
7.810
31,079
-0.16(-2.01%)
Sep 04, 2020
8.150
8.290
7.750
7.970
34,800
-0.25(-3.04%)
Sep 03, 2020
7.870
8.250
7.680
8.220
95,993
+0.31(+3.92%)
Sep 02, 2020
7.800
8.200
7.710
7.910
135,701
+0.04(+0.51%)
Sep 01, 2020
8.250
8.250
7.710
7.870
92,531
-0.38(-4.61%)
Aug 31, 2020
8.240
8.360
8.100
8.250
33,696
-0.08(-0.96%)
Aug 28, 2020
8.650
8.830
8.070
8.330
65,900
-0.25(-2.91%)
Aug 27, 2020
9.180
9.200
8.400
8.580
74,150
-0.61(-6.64%)
Aug 26, 2020
9.040
9.190
8.790
9.190
38,113
+0.10(+1.10%)
Aug 25, 2020
8.630
9.150
8.620
9.090
66,380
+0.42(+4.84%)
Aug 24, 2020
8.830
8.880
8.340
8.670
105,250
-0.21(-2.36%)
Aug 21, 2020
8.900
8.980
8.770
8.880
25,200
-0.11(-1.22%)
Aug 20, 2020
8.940
9.110
8.920
8.990
46,531
-0.01(-0.11%)
Aug 19, 2020
8.950
9.150
8.944
9.000
94,603
+0.05(+0.56%)
Aug 18, 2020
8.910
9.100
8.770
8.950
61,459
-0.01(-0.11%)
Aug 17, 2020
9.500
9.520
8.880
8.960
80,384
-0.50(-5.29%)
Aug 14, 2020
9.240
9.810
9.005
9.460
103,900
+0.21(+2.27%)
Aug 13, 2020
8.900
9.250
8.775
9.250
89,759
+0.44(+4.99%)
Aug 12, 2020
8.690
9.280
8.620
8.810
120,952
+0.12(+1.38%)
Aug 11, 2020
8.680
9.180
8.620
8.690
116,794
-0.14(-1.59%)
Aug 10, 2020
9.290
9.300
8.620
8.830
239,119
-0.58(-6.16%)
Aug 07, 2020
9.880
9.980
9.300
9.410
119,300
-0.47(-4.76%)
Aug 06, 2020
10.29
10.47
9.750
9.880
239,105
-0.59(-5.64%)
Aug 05, 2020
11.27
11.31
10.40
10.47
177,654
-0.53(-4.82%)
Aug 04, 2020
10.63
11.27
10.40
11.00
333,112
+0.49(+4.66%)
Aug 03, 2020
10.64
10.64
10.23
10.51
165,549
+0.35(+3.44%)
Jul 31, 2020
10.99
11.00
10.15
10.16
110,600
-0.54(-5.05%)
Jul 30, 2020
10.69
10.95
10.50
10.70
82,398
+0.00(+0.00%)
Jul 29, 2020
11.04
11.04
10.49
10.70
146,326
+0.41(+3.98%)
Jul 28, 2020
8.720
11.49
8.590
10.29
520,573
+1.70(+19.79%)
Jul 27, 2020
8.880
9.250
8.530
8.590
35,289
-0.28(-3.16%)
Jul 24, 2020
8.880
8.975
8.400
8.870
20,100
-0.08(-0.89%)
Jul 23, 2020
8.900
9.500
8.750
8.950
48,018
+0.05(+0.56%)
Jul 22, 2020
8.000
9.500
7.990
8.900
73,453
+0.93(+11.67%)
Jul 21, 2020
7.620
8.000
7.620
7.970
25,023
+0.56(+7.56%)
Jul 20, 2020
7.470
7.820
7.400
7.410
26,383
-0.12(-1.59%)
Jul 17, 2020
7.650
7.929
7.510
7.530
13,000
-0.10(-1.31%)
Jul 16, 2020
7.900
8.000
7.630
7.630
8,773
-0.16(-2.05%)
Jul 15, 2020
8.100
8.100
7.772
7.790
5,013
-0.29(-3.59%)
Jul 14, 2020
7.800
8.094
7.590
8.080
19,778
+0.06(+0.75%)
Jul 13, 2020
8.000
8.080
7.286
8.020
44,457
+0.04(+0.50%)
Jul 10, 2020
7.480
8.000
7.435
7.980
25,900
+0.54(+7.26%)
Jul 09, 2020
7.517
7.674
7.284
7.440
9,254
-0.04(-0.53%)
Jul 08, 2020
7.740
7.771
7.480
7.480
33,268
-0.20(-2.60%)
Jul 07, 2020
7.490
7.690
7.450
7.680
10,135
+0.18(+2.40%)
Jul 06, 2020
7.560
7.590
7.290
7.500
9,301
+0.05(+0.67%)
Jul 02, 2020
7.490
7.600
7.030
7.450
9,400
-0.04(-0.53%)
Jul 01, 2020
7.230
7.510
7.110
7.490
45,704
+0.15(+2.04%)
Jun 30, 2020
7.050
7.340
6.970
7.340
11,588
+0.32(+4.56%)
Jun 29, 2020
7.010
7.110
6.900
7.020
48,556
-0.09(-1.27%)
Jun 26, 2020
6.910
7.110
6.910
7.110
9,600
+0.08(+1.14%)
Jun 25, 2020
6.850
7.050
6.850
7.030
10,651
+0.18(+2.63%)
Jun 24, 2020
7.230
7.380
6.750
6.850
30,953
-0.40(-5.52%)
Jun 23, 2020
7.690
7.690
7.200
7.250
22,118
-0.35(-4.61%)
Jun 22, 2020
7.620
7.620
7.510
7.600
17,508
-0.10(-1.30%)
Jun 19, 2020
7.800
7.800
7.316
7.700
40,300
-0.17(-2.16%)
Jun 18, 2020
7.780
7.870
7.655
7.870
5,757
+0.16(+2.08%)
Jun 17, 2020
7.540
7.810
7.530
7.710
19,270
+0.07(+0.92%)
Jun 16, 2020
7.330
7.640
7.330
7.640
38,270
+0.29(+3.95%)
Jun 15, 2020
7.510
7.700
7.220
7.350
37,049
-0.19(-2.52%)
Jun 12, 2020
8.330
8.485
6.950
7.540
74,500
-0.63(-7.71%)
Jun 11, 2020
8.650
8.700
8.130
8.170
22,820
-0.60(-6.84%)
Jun 10, 2020
8.650
8.885
8.510
8.770
13,565
+0.22(+2.57%)
Jun 09, 2020
8.870
9.000
8.210
8.550
56,598
-0.32(-3.61%)
Jun 08, 2020
8.120
8.880
8.120
8.870
101,318
+0.75(+9.29%)
Jun 05, 2020
7.930
8.190
7.880
8.116
29,700
+0.25(+3.12%)
Jun 04, 2020
7.720
7.980
7.650
7.870
11,568
+0.25(+3.28%)
Jun 03, 2020
7.950
7.955
7.540
7.620
39,616
-0.26(-3.26%)
Jun 02, 2020
7.910
8.000
7.628
7.877
25,268
-0.12(-1.54%)
Jun 01, 2020
7.540
8.000
7.540
8.000
41,921
+0.60(+8.11%)
May 29, 2020
7.550
7.796
6.980
7.400
180,800
-0.50(-6.33%)
May 28, 2020
8.200
8.450
7.900
7.900
91,694
-0.24(-2.95%)
May 27, 2020
7.500
8.490
7.500
8.140
173,005
+0.74(+10.00%)
May 26, 2020
6.850
7.420
6.760
7.400
64,443
+0.65(+9.63%)
May 22, 2020
6.350
6.750
6.350
6.750
40,900
+0.45(+7.14%)
May 21, 2020
6.490
6.988
6.030
6.300
41,897
-0.18(-2.78%)
May 20, 2020
6.250
6.480
6.166
6.480
28,842
+0.30(+4.85%)
May 19, 2020
6.150
6.250
5.950
6.180
45,124
+0.22(+3.69%)
May 18, 2020
5.990
6.150
5.958
5.960
60,844
+0.18(+3.11%)
May 15, 2020
5.740
6.100
5.670
5.780
39,000
-0.12(-2.03%)
May 14, 2020
5.750
5.960
5.635
5.900
16,276
+0.20(+3.42%)
May 13, 2020
5.930
5.970
5.705
5.705
38,492
-0.13(-2.16%)
May 12, 2020
5.640
5.900
5.640
5.831
15,137
+0.30(+5.44%)
May 11, 2020
5.730
6.100
5.250
5.530
481,414
-0.21(-3.66%)
May 08, 2020
5.900
5.900
5.570
5.740
13,100
-0.13(-2.21%)
May 07, 2020
5.630
5.970
5.500
5.870
90,205
+0.54(+10.04%)
May 06, 2020
5.150
5.334
5.138
5.334
3,752
+0.03(+0.65%)
May 05, 2020
5.230
5.630
5.110
5.300
16,612
+0.21(+4.13%)
May 04, 2020
5.159
5.515
5.040
5.090
12,164
-0.09(-1.74%)
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.