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
Voxx Intl Corp
(NQ:
VOXX
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2023
12.24
12.92
12.20
12.77
54,444
+0.44(+3.57%)
Apr 27, 2023
12.31
12.64
12.28
12.33
37,821
+0.08(+0.65%)
Apr 26, 2023
12.31
12.57
12.25
12.25
48,341
-0.16(-1.29%)
Apr 25, 2023
12.72
12.75
12.13
12.41
123,570
-0.51(-3.95%)
Apr 24, 2023
13.60
13.64
12.41
12.92
103,530
-0.69(-5.07%)
Apr 21, 2023
14.42
14.60
13.58
13.61
153,859
-0.85(-5.88%)
Apr 20, 2023
14.57
14.59
14.34
14.46
63,989
-0.24(-1.63%)
Apr 19, 2023
14.17
14.75
14.12
14.70
90,353
+0.53(+3.74%)
Apr 18, 2023
13.86
14.18
13.76
14.17
67,946
+0.24(+1.72%)
Apr 17, 2023
13.92
14.00
13.60
13.93
54,468
+0.01(+0.07%)
Apr 14, 2023
13.77
13.99
13.70
13.92
46,490
+0.07(+0.51%)
Apr 13, 2023
14.03
14.10
13.66
13.85
48,662
-0.22(-1.56%)
Apr 12, 2023
13.88
14.35
13.34
14.07
77,399
+0.26(+1.88%)
Apr 11, 2023
13.12
14.15
13.12
13.81
215,218
+0.57(+4.31%)
Apr 10, 2023
12.32
13.30
12.10
13.24
71,502
+0.85(+6.86%)
Apr 06, 2023
12.31
12.46
12.25
12.39
22,069
+0.09(+0.73%)
Apr 05, 2023
12.38
12.42
12.14
12.30
43,575
-0.24(-1.91%)
Apr 04, 2023
12.98
12.98
12.38
12.54
34,904
-0.38(-2.94%)
Apr 03, 2023
12.36
12.98
12.21
12.92
82,872
+0.59(+4.79%)
Mar 31, 2023
12.03
12.35
11.93
12.33
33,945
+0.39(+3.27%)
Mar 30, 2023
12.18
12.18
11.87
11.94
32,068
-0.09(-0.75%)
Mar 29, 2023
12.10
12.14
11.97
12.03
29,440
+0.12(+1.01%)
Mar 28, 2023
11.99
12.18
11.91
11.91
30,069
-0.20(-1.65%)
Mar 27, 2023
12.19
12.19
12.04
12.11
15,603
+0.01(+0.08%)
Mar 24, 2023
11.95
12.17
11.93
12.10
33,874
+0.00(+0.00%)
Mar 23, 2023
12.03
12.24
11.99
12.10
50,769
+0.25(+2.11%)
Mar 22, 2023
11.76
12.17
11.70
11.85
59,922
+0.09(+0.77%)
Mar 21, 2023
11.88
12.11
11.76
11.76
45,121
+0.05(+0.43%)
Mar 20, 2023
11.71
11.82
11.55
11.71
78,175
+0.12(+1.04%)
Mar 17, 2023
11.87
12.04
11.39
11.59
82,009
-0.47(-3.90%)
Mar 16, 2023
11.54
12.13
11.42
12.06
55,949
+0.34(+2.90%)
Mar 15, 2023
11.71
11.80
11.38
11.72
70,722
-0.37(-3.06%)
Mar 14, 2023
11.48
12.14
11.41
12.09
93,357
+0.59(+5.13%)
Mar 13, 2023
11.36
11.57
11.15
11.50
62,050
-0.11(-0.95%)
Mar 10, 2023
11.74
11.89
11.45
11.61
74,907
-0.16(-1.36%)
Mar 09, 2023
11.70
12.00
11.70
11.77
73,152
+0.08(+0.68%)
Mar 08, 2023
11.90
12.09
11.45
11.69
128,266
-0.22(-1.85%)
Mar 07, 2023
11.87
12.05
11.52
11.91
68,369
-0.06(-0.50%)
Mar 06, 2023
12.15
12.24
11.84
11.97
77,268
-0.18(-1.48%)
Mar 03, 2023
11.90
12.22
11.87
12.15
72,350
+0.38(+3.23%)
Mar 02, 2023
11.62
12.05
11.49
11.77
66,709
+0.06(+0.51%)
Mar 01, 2023
11.25
11.86
11.25
11.71
73,393
+0.28(+2.45%)
Feb 28, 2023
11.35
11.75
11.35
11.43
46,099
+0.06(+0.53%)
Feb 27, 2023
11.27
11.48
11.18
11.37
38,353
+0.12(+1.07%)
Feb 24, 2023
11.05
11.37
11.05
11.25
48,086
+0.00(+0.00%)
Feb 23, 2023
11.37
11.37
11.02
11.25
44,780
-0.06(-0.53%)
Feb 22, 2023
11.15
11.32
11.00
11.31
49,403
+0.24(+2.17%)
Feb 21, 2023
11.00
11.26
10.90
11.07
91,262
-0.03(-0.27%)
Feb 17, 2023
10.64
11.14
10.64
11.10
86,955
+0.40(+3.74%)
Feb 16, 2023
10.29
10.95
10.28
10.70
58,843
+0.21(+2.00%)
Feb 15, 2023
10.33
10.71
10.33
10.49
35,526
+0.01(+0.10%)
Feb 14, 2023
10.45
10.69
10.24
10.48
40,394
-0.06(-0.57%)
Feb 13, 2023
10.41
10.70
10.40
10.54
25,188
+0.06(+0.57%)
Feb 10, 2023
10.44
10.67
10.30
10.48
32,291
-0.07(-0.66%)
Feb 09, 2023
10.75
10.90
10.50
10.55
46,430
-0.04(-0.38%)
Feb 08, 2023
10.74
10.91
10.54
10.59
44,344
-0.30(-2.75%)
Feb 07, 2023
10.24
11.12
10.24
10.89
111,075
+0.63(+6.14%)
Feb 06, 2023
10.27
10.38
10.00
10.26
58,081
-0.16(-1.54%)
Feb 03, 2023
10.50
10.79
10.41
10.42
48,801
-0.14(-1.33%)
Feb 02, 2023
10.72
10.90
10.47
10.56
60,829
-0.14(-1.31%)
Feb 01, 2023
10.63
10.89
10.40
10.70
96,035
+0.15(+1.47%)
Jan 31, 2023
10.20
10.77
10.08
10.54
114,627
+0.30(+2.98%)
Jan 30, 2023
10.01
10.28
9.920
10.24
35,242
+0.05(+0.49%)
Jan 27, 2023
10.13
10.41
10.08
10.19
42,894
-0.06(-0.59%)
Jan 26, 2023
10.45
10.45
10.05
10.25
81,341
-0.06(-0.63%)
Jan 25, 2023
10.12
10.46
10.11
10.31
68,500
+0.04(+0.44%)
Jan 24, 2023
10.30
10.67
9.500
10.27
102,129
-0.17(-1.63%)
Jan 23, 2023
10.08
10.50
9.800
10.44
80,093
+0.36(+3.57%)
Jan 20, 2023
9.590
10.19
9.590
10.08
70,661
+0.64(+6.78%)
Jan 19, 2023
9.330
9.685
9.200
9.440
48,446
-0.09(-0.94%)
Jan 18, 2023
10.16
10.16
9.100
9.530
84,458
-0.54(-5.36%)
Jan 17, 2023
10.29
10.29
9.970
10.07
38,005
-0.22(-2.14%)
Jan 13, 2023
10.09
10.46
10.09
10.29
46,095
-0.04(-0.39%)
Jan 12, 2023
10.28
10.49
9.960
10.33
59,910
+0.16(+1.57%)
Jan 11, 2023
9.550
10.27
9.500
10.17
99,486
+0.69(+7.28%)
Jan 10, 2023
8.100
9.531
8.100
9.480
82,523
+0.41(+4.52%)
Jan 09, 2023
9.030
9.370
8.967
9.070
88,452
+0.05(+0.55%)
Jan 06, 2023
8.680
9.060
8.600
9.020
28,126
+0.39(+4.52%)
Jan 05, 2023
8.730
8.730
8.400
8.630
39,282
-0.09(-1.03%)
Jan 04, 2023
8.470
8.760
8.420
8.720
42,945
+0.25(+2.95%)
Jan 03, 2023
8.590
8.800
8.375
8.470
55,932
+0.09(+1.07%)
Dec 30, 2022
8.300
8.510
8.210
8.380
91,817
+0.05(+0.60%)
Dec 29, 2022
8.080
8.590
8.071
8.330
65,834
+0.34(+4.26%)
Dec 28, 2022
8.070
8.180
7.850
7.990
86,903
-0.14(-1.72%)
Dec 27, 2022
8.320
8.580
8.090
8.130
74,592
-0.19(-2.28%)
Dec 23, 2022
8.300
8.420
8.300
8.320
21,568
+0.03(+0.36%)
Dec 22, 2022
8.500
8.605
8.060
8.290
32,518
-0.31(-3.60%)
Dec 21, 2022
8.540
8.870
8.510
8.600
49,586
+0.09(+1.06%)
Dec 20, 2022
8.470
8.850
8.430
8.510
62,406
+0.01(+0.12%)
Dec 19, 2022
8.530
8.980
8.447
8.500
74,163
-0.14(-1.62%)
Dec 16, 2022
8.640
9.000
8.640
8.640
69,276
-0.07(-0.80%)
Dec 15, 2022
9.000
9.098
8.500
8.710
115,258
-0.39(-4.29%)
Dec 14, 2022
9.270
9.622
9.050
9.100
74,437
-0.20(-2.15%)
Dec 13, 2022
9.700
9.940
9.224
9.300
126,092
-0.04(-0.43%)
Dec 12, 2022
9.340
9.510
9.240
9.340
29,094
-0.07(-0.74%)
Dec 09, 2022
9.610
9.645
9.320
9.410
29,933
-0.27(-2.79%)
Dec 08, 2022
9.720
9.880
9.545
9.680
30,345
+0.03(+0.31%)
Dec 07, 2022
9.690
9.880
9.520
9.650
44,224
-0.06(-0.62%)
Dec 06, 2022
9.830
9.830
9.490
9.710
40,186
-0.12(-1.22%)
Dec 05, 2022
10.02
10.12
9.740
9.830
54,819
-0.47(-4.56%)
Dec 02, 2022
10.40
10.49
9.910
10.30
74,033
-0.37(-3.47%)
Dec 01, 2022
11.08
11.39
10.61
10.67
81,315
-0.32(-2.91%)
Nov 30, 2022
10.95
11.15
10.70
10.99
101,646
+0.24(+2.23%)
Nov 29, 2022
10.77
10.96
10.62
10.75
56,360
+0.09(+0.84%)
Nov 28, 2022
10.90
11.09
10.61
10.66
94,077
-0.28(-2.56%)
Nov 25, 2022
10.99
11.18
10.88
10.94
67,224
+0.04(+0.37%)
Nov 23, 2022
10.97
11.23
10.79
10.90
84,896
+0.00(+0.00%)
Nov 22, 2022
10.89
11.08
10.55
10.90
71,632
+0.13(+1.21%)
Nov 21, 2022
10.61
10.88
10.24
10.77
84,951
+0.22(+2.09%)
Nov 18, 2022
10.66
10.73
10.09
10.55
79,759
+0.12(+1.15%)
Nov 17, 2022
10.49
10.60
10.07
10.43
96,249
-0.22(-2.07%)
Nov 16, 2022
11.04
11.17
10.50
10.65
76,373
-0.45(-4.05%)
Nov 15, 2022
10.88
11.24
10.88
11.10
132,070
+0.35(+3.26%)
Nov 14, 2022
10.19
10.87
9.985
10.75
135,092
+0.47(+4.57%)
Nov 11, 2022
10.80
11.13
10.20
10.28
247,438
-0.52(-4.81%)
Nov 10, 2022
10.49
10.98
10.36
10.80
193,286
+0.68(+6.72%)
Nov 09, 2022
10.09
10.41
9.880
10.12
146,375
-0.09(-0.88%)
Nov 08, 2022
10.12
10.40
9.820
10.21
124,020
+0.16(+1.59%)
Nov 07, 2022
9.910
10.36
9.663
10.05
132,071
+0.14(+1.41%)
Nov 04, 2022
9.680
10.10
9.200
9.910
128,163
+0.48(+5.09%)
Nov 03, 2022
9.270
10.09
9.220
9.430
155,791
-0.03(-0.32%)
Nov 02, 2022
9.640
9.900
9.260
9.460
163,774
+0.06(+0.64%)
Nov 01, 2022
9.390
9.780
9.190
9.400
127,611
+0.15(+1.62%)
Oct 31, 2022
8.770
9.360
8.735
9.250
64,913
+0.39(+4.40%)
Oct 28, 2022
8.490
9.010
8.270
8.860
91,788
+0.39(+4.60%)
Oct 27, 2022
8.830
8.870
8.460
8.470
41,741
-0.31(-3.53%)
Oct 26, 2022
8.730
8.900
8.620
8.780
47,362
+0.01(+0.11%)
Oct 25, 2022
8.500
8.950
8.500
8.770
61,893
+0.31(+3.66%)
Oct 24, 2022
8.290
8.590
8.090
8.460
111,242
+0.33(+4.06%)
Oct 21, 2022
7.610
8.270
7.555
8.130
117,649
+0.64(+8.54%)
Oct 20, 2022
7.420
7.660
7.305
7.490
91,378
+0.13(+1.77%)
Oct 19, 2022
7.180
7.380
7.040
7.360
103,528
+0.20(+2.79%)
Oct 18, 2022
7.100
7.420
7.010
7.160
160,141
+0.25(+3.62%)
Oct 17, 2022
6.490
7.020
6.490
6.910
225,885
+0.63(+10.12%)
Oct 14, 2022
7.070
7.170
6.250
6.275
192,122
-0.78(-11.12%)
Oct 13, 2022
6.500
7.280
6.230
7.060
291,317
+0.51(+7.79%)
Oct 12, 2022
6.500
7.070
6.500
6.550
485,729
-0.67(-9.28%)
Oct 11, 2022
6.910
7.470
6.850
7.220
156,232
+0.19(+2.78%)
Oct 10, 2022
7.160
7.240
6.790
7.025
116,073
-0.17(-2.29%)
Oct 07, 2022
7.650
7.660
7.140
7.190
80,097
-0.56(-7.23%)
Oct 06, 2022
8.000
8.080
7.655
7.750
56,956
-0.27(-3.37%)
Oct 05, 2022
7.890
8.250
7.790
8.020
77,439
-0.04(-0.50%)
Oct 04, 2022
8.020
8.200
7.970
8.060
53,645
+0.18(+2.28%)
Oct 03, 2022
7.710
8.010
7.610
7.880
89,246
+0.27(+3.55%)
Sep 30, 2022
7.940
8.100
7.560
7.610
120,230
-0.29(-3.67%)
Sep 29, 2022
7.710
7.950
7.595
7.900
92,429
+0.14(+1.80%)
Sep 28, 2022
7.390
7.840
7.400
7.760
113,055
+0.46(+6.30%)
Sep 27, 2022
7.150
7.400
7.080
7.300
75,062
+0.35(+5.04%)
Sep 26, 2022
6.660
7.240
6.660
6.950
95,014
+0.18(+2.66%)
Sep 23, 2022
7.020
7.090
6.690
6.770
139,522
-0.30(-4.24%)
Sep 22, 2022
7.310
7.352
7.060
7.070
51,997
-0.31(-4.20%)
Sep 21, 2022
7.550
7.620
7.350
7.380
63,142
-0.07(-0.94%)
Sep 20, 2022
7.270
7.520
7.180
7.450
71,776
+0.10(+1.36%)
Sep 19, 2022
7.230
7.490
7.070
7.350
61,306
-0.01(-0.14%)
Sep 16, 2022
7.320
7.510
7.260
7.360
95,870
-0.14(-1.87%)
Sep 15, 2022
7.360
7.620
7.345
7.500
36,499
+0.05(+0.67%)
Sep 14, 2022
7.720
7.720
7.330
7.450
61,121
-0.33(-4.24%)
Sep 13, 2022
7.890
7.970
7.685
7.780
82,422
-0.41(-5.01%)
Sep 12, 2022
8.410
8.550
8.140
8.190
38,574
-0.24(-2.85%)
Sep 09, 2022
8.330
8.460
8.270
8.430
37,722
+0.15(+1.81%)
Sep 08, 2022
8.250
8.300
8.010
8.280
42,744
-0.05(-0.60%)
Sep 07, 2022
8.000
8.360
7.920
8.330
71,541
+0.22(+2.71%)
Sep 06, 2022
8.460
8.460
8.020
8.110
58,382
-0.45(-5.26%)
Sep 02, 2022
9.020
9.020
8.550
8.560
38,245
-0.40(-4.46%)
Sep 01, 2022
9.560
9.600
8.650
8.960
103,130
-0.68(-7.05%)
Aug 31, 2022
9.680
9.700
9.415
9.640
64,039
+0.07(+0.73%)
Aug 30, 2022
9.820
9.960
9.350
9.570
97,164
-0.23(-2.35%)
Aug 29, 2022
9.710
9.890
9.700
9.800
43,515
+0.06(+0.62%)
Aug 26, 2022
10.18
10.40
9.710
9.740
68,110
-0.43(-4.23%)
Aug 25, 2022
9.920
10.24
9.880
10.17
73,433
+0.32(+3.25%)
Aug 24, 2022
9.790
9.960
9.695
9.850
53,864
+0.12(+1.23%)
Aug 23, 2022
9.880
10.00
9.630
9.730
83,349
+0.13(+1.35%)
Aug 22, 2022
9.660
10.00
9.475
9.600
102,963
-0.26(-2.64%)
Aug 19, 2022
9.970
10.25
9.616
9.860
116,304
-0.25(-2.47%)
Aug 18, 2022
9.890
10.18
9.750
10.11
102,220
+0.25(+2.54%)
Aug 17, 2022
9.920
10.03
9.670
9.860
110,846
-0.10(-1.00%)
Aug 16, 2022
9.870
10.33
9.720
9.960
170,175
+0.13(+1.32%)
Aug 15, 2022
9.520
9.900
9.420
9.830
95,718
+0.31(+3.26%)
Aug 12, 2022
9.520
9.700
9.275
9.520
78,660
+0.18(+1.93%)
Aug 11, 2022
9.550
9.580
9.300
9.340
108,944
+0.03(+0.32%)
Aug 10, 2022
9.160
9.420
8.970
9.310
44,398
+0.36(+4.02%)
Aug 09, 2022
9.350
9.360
8.910
8.950
90,822
-0.33(-3.56%)
Aug 08, 2022
8.970
9.300
8.960
9.280
108,464
+0.37(+4.15%)
Aug 05, 2022
9.210
9.210
8.870
8.910
73,610
-0.19(-2.09%)
Aug 04, 2022
9.190
9.425
9.100
9.100
76,952
+0.09(+1.00%)
Aug 03, 2022
9.010
9.160
8.940
9.010
65,883
+0.16(+1.81%)
Aug 02, 2022
9.100
9.170
8.790
8.850
132,131
-0.26(-2.85%)
Aug 01, 2022
9.480
9.900
9.070
9.110
203,222
-0.35(-3.70%)
Jul 29, 2022
9.400
9.690
9.260
9.460
151,329
+0.17(+1.83%)
Jul 28, 2022
9.550
9.720
9.250
9.290
149,746
-0.04(-0.43%)
Jul 27, 2022
8.760
9.400
8.760
9.330
150,026
+0.66(+7.61%)
Jul 26, 2022
8.720
9.053
8.630
8.670
163,436
-0.01(-0.12%)
Jul 25, 2022
8.070
8.790
7.980
8.680
190,036
+0.59(+7.29%)
Jul 22, 2022
8.490
8.490
7.980
8.090
175,250
-0.33(-3.92%)
Jul 21, 2022
8.270
8.420
8.120
8.420
159,757
+0.17(+2.06%)
Jul 20, 2022
8.390
8.770
8.210
8.250
167,826
-0.07(-0.84%)
Jul 19, 2022
7.480
8.380
7.365
8.320
405,069
+1.15(+16.04%)
Jul 18, 2022
7.150
7.550
7.070
7.170
424,768
+0.06(+0.84%)
Jul 15, 2022
6.750
7.350
6.691
7.110
505,229
+0.60(+9.22%)
Jul 14, 2022
6.250
6.789
6.150
6.510
805,506
+0.30(+4.83%)
Jul 13, 2022
6.650
6.650
6.010
6.210
594,418
-0.52(-7.73%)
Jul 12, 2022
8.240
8.330
6.685
6.730
902,204
-2.38(-26.13%)
Jul 11, 2022
9.990
10.03
9.000
9.110
207,202
-0.95(-9.44%)
Jul 08, 2022
9.690
10.25
9.118
10.06
300,890
+0.23(+2.34%)
Jul 07, 2022
8.930
9.980
8.800
9.830
209,051
+1.09(+12.47%)
Jul 06, 2022
8.970
9.109
8.660
8.740
85,541
-0.22(-2.46%)
Jul 05, 2022
8.990
9.190
8.690
8.960
114,914
-0.29(-3.14%)
Jul 01, 2022
9.290
9.690
9.130
9.250
150,763
-0.06(-0.64%)
Jun 30, 2022
9.190
9.360
8.770
9.310
109,435
+0.03(+0.32%)
Jun 29, 2022
9.530
9.550
9.235
9.280
117,723
-0.15(-1.59%)
Jun 28, 2022
9.440
9.950
9.400
9.430
125,800
+0.15(+1.62%)
Jun 27, 2022
9.100
9.520
9.060
9.280
178,439
+0.27(+3.00%)
Jun 24, 2022
8.480
9.200
8.480
9.010
2,026,249
+0.64(+7.65%)
Jun 23, 2022
8.890
9.210
8.010
8.370
300,987
-0.41(-4.67%)
Jun 22, 2022
8.110
8.850
8.011
8.780
211,342
+0.58(+7.07%)
Jun 21, 2022
8.180
8.345
8.020
8.200
158,523
+0.22(+2.76%)
Jun 17, 2022
8.020
8.420
7.950
7.980
172,429
+0.02(+0.25%)
Jun 16, 2022
8.000
8.280
7.710
7.960
187,481
-0.19(-2.33%)
Jun 15, 2022
8.120
8.590
8.090
8.150
159,150
+0.07(+0.87%)
Jun 14, 2022
8.370
8.780
8.020
8.080
109,609
-0.29(-3.46%)
Jun 13, 2022
8.520
8.950
8.320
8.370
158,405
-0.36(-4.12%)
Jun 10, 2022
9.040
9.430
8.660
8.730
154,358
-0.44(-4.80%)
Jun 09, 2022
9.010
9.440
8.940
9.170
139,787
+0.17(+1.89%)
Jun 08, 2022
9.180
9.380
8.930
9.000
155,767
-0.15(-1.64%)
Jun 07, 2022
8.240
9.180
8.240
9.150
210,119
+0.88(+10.64%)
Jun 06, 2022
8.230
8.585
8.220
8.270
192,003
+0.16(+1.97%)
Jun 03, 2022
8.250
8.370
8.060
8.110
144,021
-0.15(-1.82%)
Jun 02, 2022
8.000
8.340
8.000
8.260
119,973
+0.32(+4.03%)
Jun 01, 2022
8.400
8.690
7.920
7.940
141,284
-0.44(-5.25%)
May 31, 2022
8.330
8.500
8.210
8.380
84,672
+0.00(+0.00%)
May 27, 2022
8.180
8.430
8.150
8.380
83,604
+0.31(+3.84%)
May 26, 2022
7.790
8.185
7.790
8.070
105,820
+0.30(+3.86%)
May 25, 2022
7.300
7.870
7.240
7.770
125,670
+0.50(+6.88%)
May 24, 2022
7.520
7.640
7.040
7.270
179,707
-0.25(-3.32%)
May 23, 2022
7.500
7.620
7.290
7.520
128,060
+0.20(+2.73%)
May 20, 2022
7.300
7.560
6.910
7.320
198,256
+0.19(+2.66%)
May 19, 2022
6.770
7.470
6.770
7.130
141,016
+0.26(+3.78%)
May 18, 2022
6.700
6.955
6.600
6.870
196,260
+0.09(+1.33%)
May 17, 2022
6.040
6.810
5.850
6.780
262,368
+0.44(+6.94%)
May 16, 2022
6.400
6.580
6.240
6.340
190,109
-0.14(-2.16%)
May 13, 2022
6.280
6.581
6.280
6.480
126,830
+0.25(+4.01%)
May 12, 2022
6.120
6.550
6.070
6.230
117,617
+0.07(+1.14%)
May 11, 2022
6.720
6.930
6.140
6.160
120,247
-0.61(-9.01%)
May 10, 2022
6.780
6.950
6.525
6.770
127,872
+0.20(+3.04%)
May 09, 2022
7.050
7.100
6.530
6.570
142,241
-0.55(-7.72%)
May 06, 2022
7.410
7.410
7.070
7.120
59,289
-0.32(-4.30%)
May 05, 2022
7.640
7.710
7.290
7.440
80,194
-0.31(-4.00%)
May 04, 2022
7.870
7.870
7.310
7.750
129,560
-0.04(-0.51%)
May 03, 2022
7.800
7.880
7.700
7.790
143,467
+0.05(+0.65%)
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.