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
Hive Digital Technologies Ltd
(NQ:
HIVE
)
2.440
-0.010 (-0.41%)
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 (%)
Mar 28, 2024
3.270
3.335
3.320
3.370
4,458,235
+0.13(+4.01%)
Mar 27, 2024
3.180
3.270
3.055
3.240
2,612,643
+0.09(+2.86%)
Mar 26, 2024
3.200
3.230
3.090
3.150
2,300,271
-0.04(-1.25%)
Mar 25, 2024
3.130
3.215
3.065
3.190
3,365,122
+0.14(+4.59%)
Mar 22, 2024
3.090
3.100
2.950
3.050
2,107,958
-0.07(-2.24%)
Mar 21, 2024
3.280
3.280
3.115
3.120
2,577,550
-0.09(-2.80%)
Mar 20, 2024
2.990
3.235
2.925
3.210
3,784,641
+0.25(+8.45%)
Mar 19, 2024
2.920
3.010
2.780
2.960
2,230,387
-0.01(-0.34%)
Mar 18, 2024
3.100
3.100
2.945
2.970
2,086,802
-0.10(-3.26%)
Mar 15, 2024
2.910
3.080
2.890
3.070
4,494,359
+0.12(+4.07%)
Mar 14, 2024
3.070
3.110
2.910
2.950
2,727,549
-0.18(-5.75%)
Mar 13, 2024
3.120
3.220
3.080
3.130
2,676,415
-0.01(-0.32%)
Mar 12, 2024
3.170
3.170
3.060
3.140
2,521,003
+0.01(+0.32%)
Mar 11, 2024
3.510
3.560
3.130
3.130
3,467,530
-0.30(-8.75%)
Mar 08, 2024
3.390
3.650
3.350
3.430
3,058,880
+0.04(+1.18%)
Mar 07, 2024
3.450
3.485
3.310
3.390
1,556,880
-0.06(-1.74%)
Mar 06, 2024
3.500
3.580
3.395
3.450
2,935,367
+0.05(+1.47%)
Mar 05, 2024
3.490
3.655
3.320
3.400
2,108,350
-0.19(-5.29%)
Mar 04, 2024
3.940
3.990
3.480
3.590
3,874,777
-0.28(-7.24%)
Mar 01, 2024
3.860
3.890
3.680
3.870
2,045,240
+0.06(+1.57%)
Feb 29, 2024
4.100
4.160
3.670
3.810
3,881,076
-0.19(-4.75%)
Feb 28, 2024
4.490
4.540
4.000
4.000
7,807,543
-0.33(-7.62%)
Feb 27, 2024
4.510
4.570
4.192
4.330
4,190,860
+0.06(+1.41%)
Feb 26, 2024
3.810
4.330
3.810
4.270
4,247,481
+0.45(+11.78%)
Feb 23, 2024
4.040
4.085
3.775
3.820
1,713,709
-0.29(-7.06%)
Feb 22, 2024
4.120
4.260
4.080
4.110
2,121,973
+0.03(+0.74%)
Feb 21, 2024
4.000
4.165
3.992
4.080
2,138,535
-0.17(-4.00%)
Feb 20, 2024
4.400
4.460
4.000
4.250
3,485,392
-0.16(-3.63%)
Feb 16, 2024
4.490
4.585
4.220
4.410
3,573,749
-0.05(-1.12%)
Feb 15, 2024
4.450
4.500
4.175
4.460
5,866,434
+0.12(+2.76%)
Feb 14, 2024
3.960
4.340
3.870
4.340
7,396,467
+0.72(+19.89%)
Feb 13, 2024
3.700
3.850
3.480
3.620
3,357,174
-0.24(-6.22%)
Feb 12, 2024
3.610
3.950
3.610
3.860
5,926,467
+0.25(+6.93%)
Feb 09, 2024
3.670
3.670
3.450
3.610
4,393,040
+0.19(+5.56%)
Feb 08, 2024
3.250
3.420
3.180
3.420
3,147,396
+0.31(+9.97%)
Feb 07, 2024
3.100
3.140
2.975
3.110
1,560,522
+0.04(+1.30%)
Feb 06, 2024
3.000
3.110
2.980
3.070
1,200,364
+0.06(+1.99%)
Feb 05, 2024
3.100
3.100
2.960
3.010
1,514,946
-0.11(-3.53%)
Feb 02, 2024
3.160
3.220
3.050
3.120
1,423,275
-0.12(-3.70%)
Feb 01, 2024
3.180
3.350
3.120
3.240
1,855,685
+0.07(+2.21%)
Jan 31, 2024
3.220
3.450
3.170
3.170
3,123,366
-0.22(-6.49%)
Jan 30, 2024
3.490
3.537
3.325
3.390
1,810,801
-0.08(-2.31%)
Jan 29, 2024
3.400
3.540
3.200
3.470
3,100,002
+0.13(+3.89%)
Jan 26, 2024
3.240
3.340
3.150
3.340
3,217,148
+0.24(+7.74%)
Jan 25, 2024
2.980
3.100
2.970
3.100
2,073,611
+0.10(+3.33%)
Jan 24, 2024
3.130
3.200
2.940
3.000
2,463,612
-0.02(-0.66%)
Jan 23, 2024
3.020
3.130
3.010
3.020
1,310,229
-0.11(-3.51%)
Jan 22, 2024
3.130
3.250
3.005
3.130
2,448,422
-0.05(-1.57%)
Jan 19, 2024
3.160
3.200
2.970
3.180
3,045,174
+0.01(+0.32%)
Jan 18, 2024
3.440
3.500
3.125
3.170
2,978,973
-0.27(-7.85%)
Jan 17, 2024
3.450
3.500
3.400
3.440
1,534,456
-0.10(-2.82%)
Jan 16, 2024
3.550
3.660
3.370
3.540
2,657,749
-0.08(-2.21%)
Jan 12, 2024
3.950
4.010
3.610
3.620
4,057,971
-0.44(-10.84%)
Jan 11, 2024
4.770
4.770
3.885
4.060
8,297,623
-0.35(-7.94%)
Jan 10, 2024
4.120
4.560
4.010
4.410
4,542,801
+0.21(+5.00%)
Jan 09, 2024
4.330
4.450
4.185
4.200
2,863,310
-0.19(-4.33%)
Jan 08, 2024
4.220
4.500
3.940
4.390
4,222,064
+0.24(+5.78%)
Jan 05, 2024
4.330
4.340
4.090
4.150
2,965,794
-0.20(-4.60%)
Jan 04, 2024
4.390
4.600
4.231
4.350
3,232,572
+0.05(+1.16%)
Jan 03, 2024
4.060
4.480
3.844
4.300
5,332,021
-0.09(-2.05%)
Jan 02, 2024
5.040
5.070
4.380
4.390
5,868,866
-0.14(-3.09%)
Dec 29, 2023
5.360
5.660
4.435
4.530
13,031,056
-0.81(-15.17%)
Dec 28, 2023
5.460
5.649
5.170
5.340
9,930,361
-0.38(-6.64%)
Dec 27, 2023
5.600
5.740
5.260
5.720
10,280,595
+0.60(+11.72%)
Dec 26, 2023
5.060
5.245
4.870
5.120
4,913,155
+0.01(+0.20%)
Dec 22, 2023
4.970
5.440
4.790
5.110
11,445,558
+0.21(+4.29%)
Dec 21, 2023
4.420
4.900
4.280
4.900
7,425,318
+0.74(+17.79%)
Dec 20, 2023
4.060
4.655
3.930
4.160
12,345,974
+0.33(+8.62%)
Dec 19, 2023
3.990
4.320
3.675
3.830
9,289,460
-0.03(-0.78%)
Dec 18, 2023
3.600
3.910
3.575
3.860
3,495,033
+0.18(+4.89%)
Dec 15, 2023
3.500
3.690
3.450
3.680
5,129,414
+0.09(+2.51%)
Dec 14, 2023
3.750
3.880
3.550
3.590
5,308,752
-0.13(-3.49%)
Dec 13, 2023
3.410
3.720
3.290
3.720
3,091,456
+0.31(+9.09%)
Dec 12, 2023
3.450
3.510
3.350
3.410
1,824,556
+0.07(+2.10%)
Dec 11, 2023
3.950
3.990
3.320
3.340
4,126,966
-0.86(-20.48%)
Dec 08, 2023
3.930
4.205
3.930
4.200
2,809,542
+0.28(+7.14%)
Dec 07, 2023
3.770
4.040
3.760
3.920
1,634,549
+0.07(+1.82%)
Dec 06, 2023
4.070
4.140
3.751
3.850
3,183,750
-0.13(-3.27%)
Dec 05, 2023
3.830
4.209
3.750
3.980
5,071,303
+0.15(+3.92%)
Dec 04, 2023
3.790
3.880
3.570
3.830
4,593,650
+0.36(+10.37%)
Dec 01, 2023
3.120
3.495
3.070
3.470
3,364,719
+0.40(+13.03%)
Nov 30, 2023
3.160
3.160
3.070
3.070
754,044
-0.08(-2.54%)
Nov 29, 2023
3.190
3.275
3.120
3.150
1,612,808
+0.00(+0.00%)
Nov 28, 2023
2.920
3.150
2.909
3.150
2,483,294
+0.26(+9.00%)
Nov 27, 2023
2.850
3.005
2.830
2.890
1,023,546
-0.05(-1.70%)
Nov 24, 2023
2.860
2.990
2.810
2.940
1,214,455
+0.07(+2.44%)
Nov 22, 2023
2.860
2.890
2.750
2.870
1,051,334
+0.02(+0.70%)
Nov 21, 2023
2.910
2.915
2.795
2.850
1,340,256
-0.10(-3.39%)
Nov 20, 2023
2.990
3.075
2.915
2.950
1,798,140
-0.05(-1.67%)
Nov 17, 2023
2.980
3.010
2.902
3.000
632,260
+0.08(+2.74%)
Nov 16, 2023
3.040
3.040
2.890
2.920
1,035,524
-0.18(-5.81%)
Nov 15, 2023
2.900
3.150
2.830
3.100
1,705,934
+0.25(+8.77%)
Nov 14, 2023
2.890
2.950
2.790
2.850
848,731
+0.00(+0.00%)
Nov 13, 2023
3.050
3.060
2.821
2.850
1,954,819
-0.28(-8.95%)
Nov 10, 2023
3.230
3.310
3.040
3.130
1,204,149
-0.08(-2.49%)
Nov 09, 2023
3.430
3.565
3.160
3.210
1,901,979
-0.01(-0.31%)
Nov 08, 2023
3.320
3.350
3.160
3.220
750,925
-0.12(-3.59%)
Nov 07, 2023
3.290
3.380
3.165
3.340
775,528
+0.03(+0.91%)
Nov 06, 2023
3.360
3.430
3.250
3.310
777,377
-0.03(-0.90%)
Nov 03, 2023
3.260
3.410
3.240
3.340
1,011,921
+0.04(+1.21%)
Nov 02, 2023
3.160
3.350
3.125
3.300
1,389,133
+0.21(+6.80%)
Nov 01, 2023
3.110
3.120
2.965
3.090
1,000,369
+0.03(+0.98%)
Oct 31, 2023
2.900
3.105
2.780
3.060
2,915,071
+0.11(+3.73%)
Oct 30, 2023
3.040
3.125
2.880
2.950
1,069,318
+0.01(+0.34%)
Oct 27, 2023
3.120
3.180
2.940
2.940
999,182
-0.14(-4.55%)
Oct 26, 2023
3.310
3.310
3.020
3.080
1,350,953
-0.25(-7.51%)
Oct 25, 2023
3.440
3.530
3.270
3.330
1,283,365
-0.08(-2.35%)
Oct 24, 2023
3.440
3.520
3.252
3.410
2,510,347
+0.28(+8.95%)
Oct 23, 2023
3.050
3.220
2.940
3.130
1,955,026
+0.16(+5.39%)
Oct 20, 2023
3.040
3.170
2.940
2.970
1,024,476
+0.03(+1.02%)
Oct 19, 2023
2.940
3.020
2.880
2.940
658,331
+0.04(+1.38%)
Oct 18, 2023
3.060
3.140
2.880
2.900
1,135,421
-0.20(-6.45%)
Oct 17, 2023
3.070
3.230
3.020
3.100
885,266
-0.04(-1.27%)
Oct 16, 2023
3.060
3.168
2.910
3.140
2,276,450
+0.28(+9.79%)
Oct 13, 2023
2.930
2.960
2.830
2.860
841,484
-0.03(-1.04%)
Oct 12, 2023
3.000
3.020
2.880
2.890
613,148
-0.12(-3.99%)
Oct 11, 2023
3.160
3.195
2.970
3.010
703,922
-0.17(-5.35%)
Oct 10, 2023
3.110
3.260
3.080
3.180
658,159
+0.05(+1.60%)
Oct 09, 2023
3.060
3.130
3.005
3.130
448,657
+0.01(+0.32%)
Oct 06, 2023
2.880
3.140
2.880
3.120
952,222
+0.18(+6.12%)
Oct 05, 2023
2.960
3.080
2.860
2.940
758,712
-0.02(-0.68%)
Oct 04, 2023
2.920
2.985
2.800
2.960
795,521
+0.10(+3.50%)
Oct 03, 2023
3.010
3.080
2.840
2.860
1,066,660
-0.24(-7.74%)
Oct 02, 2023
3.260
3.420
3.041
3.100
1,453,047
+0.02(+0.65%)
Sep 29, 2023
3.200
3.210
3.070
3.080
722,781
-0.04(-1.28%)
Sep 28, 2023
2.970
3.225
2.960
3.120
1,260,859
+0.13(+4.35%)
Sep 27, 2023
3.040
3.080
2.910
2.990
1,050,227
+0.06(+2.05%)
Sep 26, 2023
2.960
3.000
2.920
2.930
494,667
-0.07(-2.33%)
Sep 25, 2023
2.950
3.025
2.985
3.000
694,869
+0.01(+0.33%)
Sep 22, 2023
3.030
3.090
2.980
2.990
649,541
-0.02(-0.66%)
Sep 21, 2023
3.000
3.070
2.930
3.010
974,036
-0.05(-1.63%)
Sep 20, 2023
3.190
3.240
3.060
3.060
618,130
-0.12(-3.77%)
Sep 19, 2023
3.220
3.290
3.120
3.180
795,538
+0.00(+0.00%)
Sep 18, 2023
3.390
3.420
3.165
3.180
1,332,983
+0.02(+0.63%)
Sep 15, 2023
3.250
3.270
3.120
3.160
1,055,982
-0.10(-3.07%)
Sep 14, 2023
3.250
3.390
3.205
3.260
768,605
+0.10(+3.16%)
Sep 13, 2023
3.260
3.280
3.100
3.160
706,159
-0.08(-2.47%)
Sep 12, 2023
3.300
3.515
3.185
3.240
1,318,791
+0.08(+2.53%)
Sep 11, 2023
3.300
3.370
3.160
3.160
825,903
-0.18(-5.39%)
Sep 08, 2023
3.420
3.450
3.300
3.340
642,136
-0.06(-1.76%)
Sep 07, 2023
3.340
3.450
3.250
3.400
810,222
-0.02(-0.58%)
Sep 06, 2023
3.470
3.530
3.355
3.420
616,210
-0.01(-0.29%)
Sep 05, 2023
3.420
3.480
3.365
3.430
842,821
-0.04(-1.15%)
Sep 01, 2023
3.630
3.679
3.400
3.470
1,361,937
-0.18(-4.93%)
Aug 31, 2023
3.920
3.950
3.640
3.650
1,096,536
-0.26(-6.65%)
Aug 30, 2023
3.940
3.980
3.800
3.910
934,366
-0.06(-1.51%)
Aug 29, 2023
3.420
4.100
3.360
3.970
2,683,696
+0.53(+15.41%)
Aug 28, 2023
3.500
3.550
3.420
3.440
668,728
-0.01(-0.29%)
Aug 25, 2023
3.470
3.565
3.390
3.450
941,677
+0.00(+0.00%)
Aug 24, 2023
3.790
3.850
3.440
3.450
1,171,369
-0.33(-8.73%)
Aug 23, 2023
3.470
3.845
3.470
3.780
1,948,740
+0.30(+8.62%)
Aug 22, 2023
3.540
3.656
3.425
3.480
929,761
-0.09(-2.52%)
Aug 21, 2023
3.790
3.860
3.550
3.570
1,411,833
-0.22(-5.80%)
Aug 18, 2023
3.600
3.830
3.560
3.790
1,235,902
-0.03(-0.79%)
Aug 17, 2023
4.050
4.080
3.800
3.820
1,417,551
-0.34(-8.17%)
Aug 16, 2023
4.150
4.255
4.070
4.160
1,258,603
-0.05(-1.19%)
Aug 15, 2023
4.480
4.580
4.200
4.210
1,042,476
-0.34(-7.47%)
Aug 14, 2023
4.590
4.680
4.365
4.550
887,627
-0.13(-2.78%)
Aug 11, 2023
4.500
4.700
4.430
4.680
1,104,800
+0.20(+4.46%)
Aug 10, 2023
4.670
4.905
4.434
4.480
2,031,074
-0.16(-3.45%)
Aug 09, 2023
4.940
5.040
4.620
4.640
1,059,938
-0.25(-5.11%)
Aug 08, 2023
4.740
4.934
4.520
4.890
1,330,132
+0.33(+7.24%)
Aug 07, 2023
4.670
4.670
4.330
4.560
1,521,377
-0.12(-2.56%)
Aug 04, 2023
4.850
4.920
4.675
4.680
812,706
-0.17(-3.51%)
Aug 03, 2023
4.900
4.990
4.810
4.850
683,992
-0.13(-2.61%)
Aug 02, 2023
5.160
5.290
4.940
4.980
1,158,145
-0.20(-3.86%)
Aug 01, 2023
5.180
5.270
5.045
5.180
922,156
-0.24(-4.43%)
Jul 31, 2023
5.340
5.500
5.315
5.420
1,131,611
+0.12(+2.26%)
Jul 28, 2023
5.150
5.330
5.136
5.300
732,427
+0.26(+5.16%)
Jul 27, 2023
5.470
5.470
5.015
5.040
944,956
-0.27(-5.08%)
Jul 26, 2023
5.130
5.370
5.060
5.310
923,506
+0.15(+2.91%)
Jul 25, 2023
5.190
5.410
5.160
5.160
888,550
+0.02(+0.39%)
Jul 24, 2023
5.180
5.280
4.980
5.140
1,441,773
-0.19(-3.56%)
Jul 21, 2023
5.480
5.600
5.110
5.330
1,577,644
-0.12(-2.20%)
Jul 20, 2023
5.870
5.980
5.410
5.450
1,435,094
-0.33(-5.71%)
Jul 19, 2023
5.640
5.940
5.600
5.780
1,413,433
+0.18(+3.21%)
Jul 18, 2023
5.500
5.739
5.310
5.600
1,886,777
-0.13(-2.27%)
Jul 17, 2023
6.030
6.380
5.715
5.730
2,369,292
-0.25(-4.18%)
Jul 14, 2023
6.650
6.650
5.810
5.980
3,223,965
-0.66(-9.94%)
Jul 13, 2023
5.890
6.840
5.820
6.640
5,535,368
+0.98(+17.31%)
Jul 11, 2023
5.660
31,487
-0.27(-4.55%)
Jul 10, 2023
5.570
5.930
5.360
5.930
2,923,134
+0.40(+7.23%)
Jul 07, 2023
5.150
5.710
5.150
5.530
2,878,469
+0.35(+6.76%)
Jul 06, 2023
5.190
5.300
4.960
5.180
2,773,052
+0.01(+0.19%)
Jul 05, 2023
4.890
5.240
4.740
5.170
2,252,527
+0.15(+2.99%)
Jul 03, 2023
4.710
5.050
4.690
5.020
1,616,994
+0.39(+8.42%)
Jun 30, 2023
4.800
4.850
4.450
4.630
2,337,362
+0.00(+0.00%)
Jun 29, 2023
4.550
4.760
4.460
4.630
1,696,106
+0.17(+3.81%)
Jun 28, 2023
4.150
4.605
4.120
4.460
3,155,635
+0.11(+2.53%)
Jun 27, 2023
4.020
4.350
4.010
4.350
2,440,069
+0.43(+10.97%)
Jun 26, 2023
4.120
4.310
3.875
3.920
2,368,864
-0.23(-5.54%)
Jun 23, 2023
3.910
4.155
3.750
4.150
3,268,546
+0.27(+6.96%)
Jun 22, 2023
3.830
3.935
3.660
3.880
1,859,151
+0.10(+2.65%)
Jun 21, 2023
3.780
3.930
3.710
3.780
2,712,676
+0.18(+5.00%)
Jun 20, 2023
3.300
3.639
3.280
3.600
2,659,050
+0.38(+11.80%)
Jun 16, 2023
3.080
3.360
3.063
3.220
2,934,513
+0.12(+3.87%)
Jun 15, 2023
3.060
3.100
3.005
3.100
812,376
-0.04(-1.27%)
Jun 14, 2023
3.100
3.165
3.050
3.140
667,169
+0.02(+0.64%)
Jun 13, 2023
3.080
3.159
3.040
3.120
702,212
+0.02(+0.65%)
Jun 12, 2023
3.000
3.120
2.960
3.100
850,764
+0.10(+3.33%)
Jun 09, 2023
3.130
3.151
2.970
3.000
679,034
-0.06(-1.96%)
Jun 08, 2023
3.010
3.150
3.010
3.060
641,827
-0.01(-0.33%)
Jun 07, 2023
3.180
3.220
3.060
3.070
696,800
-0.11(-3.46%)
Jun 06, 2023
3.000
3.180
2.970
3.180
767,048
+0.08(+2.58%)
Jun 05, 2023
3.160
3.200
3.060
3.100
692,617
-0.15(-4.62%)
Jun 02, 2023
3.320
3.420
3.210
3.250
770,958
-0.03(-0.91%)
Jun 01, 2023
3.240
3.345
3.158
3.280
802,889
+0.04(+1.23%)
May 31, 2023
3.080
3.265
3.070
3.240
942,802
+0.07(+2.21%)
May 30, 2023
3.140
3.260
3.080
3.170
1,239,056
+0.18(+6.02%)
May 26, 2023
2.960
3.080
2.960
2.990
581,212
+0.01(+0.34%)
May 25, 2023
3.010
3.020
2.909
2.980
394,951
-0.04(-1.32%)
May 24, 2023
3.050
3.070
2.940
3.020
503,106
-0.05(-1.63%)
May 23, 2023
3.200
3.261
3.021
3.070
660,808
-0.09(-2.85%)
May 22, 2023
3.040
3.210
3.040
3.160
489,770
+0.08(+2.60%)
May 19, 2023
3.130
3.140
3.045
3.080
403,400
-0.04(-1.28%)
May 18, 2023
3.140
3.170
3.050
3.120
508,252
-0.02(-0.64%)
May 17, 2023
2.970
3.155
2.965
3.140
564,599
+0.16(+5.37%)
May 16, 2023
3.050
3.140
2.970
2.980
629,145
-0.13(-4.18%)
May 15, 2023
2.900
3.110
2.880
3.110
918,733
+0.24(+8.36%)
May 12, 2023
2.870
2.890
2.770
2.870
971,342
-0.05(-1.71%)
May 11, 2023
3.140
3.140
2.870
2.920
1,327,343
-0.22(-7.01%)
May 10, 2023
3.130
3.290
3.110
3.140
1,108,066
+0.03(+0.96%)
May 09, 2023
3.050
3.120
3.010
3.110
551,097
+0.04(+1.30%)
May 08, 2023
3.070
3.110
3.029
3.070
748,552
-0.12(-3.76%)
May 05, 2023
3.070
3.200
3.040
3.190
767,446
+0.16(+5.28%)
May 04, 2023
3.040
3.125
3.010
3.030
655,364
+0.01(+0.33%)
May 03, 2023
3.090
3.130
3.010
3.020
741,025
-0.11(-3.51%)
May 02, 2023
3.050
3.180
2.945
3.130
1,100,875
+0.08(+2.62%)
May 01, 2023
3.220
3.230
3.010
3.050
1,155,695
-0.19(-5.86%)
Apr 28, 2023
3.360
3.450
3.210
3.240
2,847,425
-0.15(-4.42%)
Apr 27, 2023
3.340
3.420
3.271
3.390
1,133,576
+0.06(+1.80%)
Apr 26, 2023
3.370
3.452
3.285
3.330
1,487,397
+0.19(+6.05%)
Apr 25, 2023
3.110
3.210
2.990
3.140
1,345,188
-0.01(-0.32%)
Apr 24, 2023
3.260
3.300
3.130
3.150
841,215
-0.08(-2.48%)
Apr 21, 2023
3.340
3.370
3.190
3.230
838,696
-0.11(-3.29%)
Apr 20, 2023
3.600
3.640
3.330
3.340
1,293,981
-0.28(-7.73%)
Apr 19, 2023
3.690
3.760
3.620
3.620
1,429,214
-0.33(-8.35%)
Apr 18, 2023
3.950
4.100
3.920
3.950
757,170
+0.10(+2.60%)
Apr 17, 2023
3.790
3.890
3.620
3.850
1,580,308
-0.20(-4.94%)
Apr 14, 2023
4.130
4.200
3.855
4.050
1,880,733
+0.04(+1.00%)
Apr 13, 2023
3.650
4.109
3.630
4.010
2,634,123
+0.43(+12.01%)
Apr 12, 2023
3.750
3.825
3.570
3.580
1,292,859
-0.20(-5.29%)
Apr 11, 2023
3.570
3.860
3.570
3.780
2,212,702
+0.27(+7.69%)
Apr 10, 2023
3.160
3.530
3.099
3.510
1,623,795
+0.28(+8.67%)
Apr 06, 2023
3.130
3.250
3.030
3.230
773,804
+0.07(+2.22%)
Apr 05, 2023
3.300
3.320
3.100
3.160
579,690
-0.14(-4.24%)
Apr 04, 2023
3.400
3.400
3.230
3.300
486,213
-0.06(-1.79%)
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.