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
Dogness Corp Cl A
(NQ:
DOGZ
)
5.870
-0.240 (-3.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
6.330
6.330
6.170
6.186
3,837
-0.18(-2.81%)
Apr 29, 2024
6.750
6.750
6.170
6.365
5,402
+0.21(+3.33%)
Apr 26, 2024
6.480
6.520
6.150
6.160
17,652
-0.09(-1.44%)
Apr 25, 2024
6.340
6.490
6.190
6.250
3,477
+0.08(+1.30%)
Apr 24, 2024
6.400
6.400
6.130
6.170
11,689
-0.20(-3.14%)
Apr 23, 2024
6.680
6.685
6.350
6.370
12,113
+0.02(+0.31%)
Apr 22, 2024
6.660
7.030
6.110
6.350
40,925
-0.39(-5.79%)
Apr 19, 2024
6.730
7.046
6.580
6.740
20,827
+0.03(+0.45%)
Apr 18, 2024
7.330
7.640
6.710
6.710
35,718
-0.97(-12.63%)
Apr 17, 2024
6.980
7.980
6.840
7.680
60,050
+0.96(+14.29%)
Apr 16, 2024
6.760
6.942
6.510
6.720
23,544
-0.09(-1.32%)
Apr 15, 2024
7.080
7.478
6.810
6.810
31,156
-0.38(-5.29%)
Apr 12, 2024
7.240
7.295
6.800
7.190
69,451
-0.04(-0.55%)
Apr 11, 2024
7.410
7.670
6.660
7.230
79,918
-0.36(-4.74%)
Apr 10, 2024
7.270
8.500
7.160
7.590
146,570
+0.69(+10.00%)
Apr 09, 2024
9.890
9.890
6.720
6.900
188,617
-2.80(-28.87%)
Apr 08, 2024
8.750
9.930
8.700
9.700
128,378
+1.65(+20.50%)
Apr 05, 2024
9.630
13.98
7.490
8.050
513,959
-1.51(-15.79%)
Apr 04, 2024
8.100
10.31
7.825
9.560
447,678
+1.44(+17.73%)
Apr 03, 2024
6.540
8.500
6.460
8.120
139,509
+1.42(+21.19%)
Apr 02, 2024
6.300
6.700
5.760
6.700
61,685
+0.21(+3.24%)
Apr 01, 2024
5.890
6.890
5.110
6.490
60,059
+0.68(+11.70%)
Mar 28, 2024
4.980
5.900
4.980
5.810
42,943
+0.83(+16.67%)
Mar 27, 2024
6.000
6.108
4.980
4.980
153,142
-1.09(-17.96%)
Mar 26, 2024
6.200
6.486
6.050
6.070
24,573
-0.20(-3.19%)
Mar 25, 2024
6.820
6.850
6.030
6.270
22,966
-0.47(-6.97%)
Mar 22, 2024
6.910
7.290
6.510
6.740
18,914
+0.02(+0.30%)
Mar 21, 2024
6.640
7.236
6.342
6.720
55,606
+0.01(+0.15%)
Mar 20, 2024
7.050
7.160
6.150
6.710
69,253
-0.34(-4.82%)
Mar 19, 2024
7.620
8.100
6.890
7.050
112,489
-0.45(-6.00%)
Mar 18, 2024
9.280
9.820
7.070
7.500
1,285,907
-1.77(-19.09%)
Mar 15, 2024
8.410
9.500
8.100
9.270
953,313
+0.97(+11.69%)
Mar 14, 2024
8.260
8.670
7.939
8.300
46,519
+0.14(+1.72%)
Mar 13, 2024
7.860
8.600
7.250
8.160
288,226
+0.18(+2.26%)
Mar 12, 2024
8.880
8.900
7.210
7.980
337,757
-1.01(-11.23%)
Mar 11, 2024
8.570
8.990
8.290
8.990
143,437
+0.48(+5.64%)
Mar 08, 2024
6.730
9.000
6.440
8.510
588,726
+1.78(+26.45%)
Mar 07, 2024
6.640
6.990
6.480
6.730
83,186
+0.10(+1.51%)
Mar 06, 2024
6.650
7.410
6.380
6.630
112,795
+0.13(+2.00%)
Mar 05, 2024
6.050
6.700
5.920
6.500
73,613
+0.35(+5.69%)
Mar 04, 2024
6.490
6.490
6.130
6.150
24,761
+0.05(+0.82%)
Mar 01, 2024
5.400
6.410
5.240
6.100
43,657
+0.20(+3.39%)
Feb 29, 2024
6.300
6.340
5.800
5.900
44,004
-0.47(-7.38%)
Feb 28, 2024
6.510
6.664
6.120
6.370
48,673
-0.41(-6.05%)
Feb 27, 2024
6.900
7.218
6.100
6.780
85,123
-0.11(-1.60%)
Feb 26, 2024
7.700
8.100
5.430
6.890
1,465,101
-0.51(-6.89%)
Feb 23, 2024
7.000
7.980
6.160
7.400
995,795
+0.64(+9.47%)
Feb 22, 2024
4.130
8.700
4.120
6.760
3,131,162
+2.63(+63.68%)
Feb 21, 2024
4.170
4.350
4.030
4.130
6,023
-0.15(-3.52%)
Feb 20, 2024
4.480
5.250
4.210
4.281
92,317
-0.19(-4.24%)
Feb 16, 2024
4.000
4.590
3.720
4.470
61,704
+0.48(+12.03%)
Feb 15, 2024
3.560
3.990
3.540
3.990
46,828
+0.34(+9.32%)
Feb 14, 2024
3.600
3.770
3.580
3.650
7,733
+0.05(+1.39%)
Feb 13, 2024
3.610
4.000
3.440
3.600
51,908
+0.09(+2.56%)
Feb 12, 2024
3.410
3.700
3.410
3.510
17,469
-0.02(-0.57%)
Feb 09, 2024
3.510
3.620
3.226
3.530
12,521
+0.22(+6.64%)
Feb 08, 2024
3.480
3.724
3.300
3.310
31,840
-0.16(-4.61%)
Feb 07, 2024
3.280
3.571
3.280
3.470
6,540
+0.16(+4.83%)
Feb 06, 2024
3.180
3.470
3.170
3.310
18,052
+0.13(+4.09%)
Feb 05, 2024
3.350
3.360
2.902
3.180
71,149
-0.18(-5.36%)
Feb 02, 2024
3.470
3.480
3.235
3.360
39,597
-0.21(-5.88%)
Feb 01, 2024
3.570
3.635
3.303
3.570
6,673
+0.00(+0.00%)
Jan 31, 2024
3.450
3.640
3.380
3.570
40,903
+0.02(+0.56%)
Jan 30, 2024
3.650
3.749
3.440
3.550
48,538
-0.05(-1.39%)
Jan 29, 2024
3.750
3.750
3.420
3.600
5,396
-0.01(-0.28%)
Jan 26, 2024
3.690
3.830
3.600
3.610
25,385
-0.08(-2.17%)
Jan 25, 2024
3.750
3.800
3.504
3.690
16,192
+0.32(+9.50%)
Jan 24, 2024
3.360
3.800
3.220
3.370
94,977
+0.23(+7.32%)
Jan 23, 2024
3.190
3.220
3.020
3.140
30,716
-0.04(-1.26%)
Jan 22, 2024
3.350
3.350
3.010
3.180
45,776
-0.18(-5.36%)
Jan 19, 2024
3.290
3.550
3.210
3.360
42,627
+0.03(+0.90%)
Jan 18, 2024
4.450
4.900
3.320
3.330
201,323
-0.65(-16.33%)
Jan 17, 2024
3.350
3.980
3.150
3.980
97,939
+0.63(+18.81%)
Jan 16, 2024
4.050
4.050
3.300
3.350
71,666
-0.85(-20.24%)
Jan 12, 2024
4.680
4.680
4.200
4.200
38,968
-0.50(-10.54%)
Jan 11, 2024
4.610
4.830
4.610
4.695
39,942
-0.00(-0.11%)
Jan 10, 2024
4.950
5.057
4.501
4.700
43,096
-0.01(-0.21%)
Jan 09, 2024
5.100
5.100
4.650
4.710
255,670
-0.48(-9.25%)
Jan 08, 2024
5.690
5.780
4.440
5.190
203,003
+0.81(+18.49%)
Jan 05, 2024
9.240
9.600
3.597
4.380
1,472,657
-4.63(-51.39%)
Jan 04, 2024
8.450
9.410
8.435
9.010
840,522
+0.68(+8.16%)
Jan 03, 2024
8.010
8.800
7.350
8.330
240,702
+0.16(+1.96%)
Jan 02, 2024
5.480
8.490
5.090
8.170
1,395,008
+3.08(+60.51%)
Dec 29, 2023
5.470
5.800
5.090
5.090
72,297
-0.24(-4.47%)
Dec 28, 2023
5.010
5.499
4.655
5.328
427,706
+0.32(+6.35%)
Dec 27, 2023
4.200
5.640
4.186
5.010
804,733
+1.01(+25.25%)
Dec 26, 2023
3.440
4.284
3.440
4.000
137,084
+0.63(+18.69%)
Dec 22, 2023
3.550
3.550
3.200
3.370
2,276
-0.12(-3.38%)
Dec 21, 2023
3.450
3.488
3.450
3.488
986
+0.01(+0.23%)
Dec 20, 2023
3.720
3.750
3.200
3.480
9,517
-0.19(-5.18%)
Dec 19, 2023
3.400
3.848
3.400
3.670
12,502
+0.36(+10.77%)
Dec 18, 2023
3.250
3.325
3.250
3.313
733
-0.02(-0.64%)
Dec 15, 2023
3.070
3.390
3.000
3.334
18,309
+0.18(+5.85%)
Dec 14, 2023
3.090
3.150
3.090
3.150
785
+0.08(+2.61%)
Dec 13, 2023
2.970
3.300
2.970
3.070
5,485
+0.01(+0.33%)
Dec 12, 2023
3.110
3.110
3.060
3.060
1,989
-0.17(-5.27%)
Dec 11, 2023
3.130
3.650
3.100
3.230
11,827
+0.18(+5.90%)
Dec 08, 2023
3.190
3.280
3.050
3.050
2,282
-0.24(-7.29%)
Dec 07, 2023
2.850
3.900
2.850
3.290
17,679
+0.37(+12.51%)
Dec 06, 2023
2.800
3.000
2.800
2.924
3,311
+0.06(+2.24%)
Dec 05, 2023
2.880
3.005
2.785
2.860
4,021
-0.09(-3.05%)
Dec 04, 2023
2.970
2.970
2.950
2.950
2,572
+0.00(+0.00%)
Dec 01, 2023
2.950
3.000
2.950
2.950
1,809
-0.06(-1.99%)
Nov 30, 2023
3.020
3.020
2.990
3.010
918
-0.07(-2.24%)
Nov 29, 2023
3.100
3.099
3.079
3.079
2,613
+0.07(+2.29%)
Nov 28, 2023
3.260
3.260
3.010
3.010
2,094
-0.12(-3.83%)
Nov 27, 2023
3.200
3.210
3.100
3.130
1,883
-0.01(-0.32%)
Nov 24, 2023
3.140
3.200
3.140
3.140
904
+0.00(+0.14%)
Nov 22, 2023
3.150
3.150
3.030
3.136
2,078
-0.14(-4.40%)
Nov 21, 2023
3.010
3.280
2.990
3.280
3,810
+0.25(+8.28%)
Nov 20, 2023
2.970
3.097
2.910
3.029
9,431
+0.07(+2.33%)
Nov 17, 2023
2.950
3.280
2.940
2.960
4,560
+0.06(+2.07%)
Nov 16, 2023
3.060
3.062
2.900
2.900
8,907
-0.18(-5.84%)
Nov 15, 2023
3.280
3.293
3.060
3.080
10,301
-0.07(-2.22%)
Nov 14, 2023
3.080
3.200
3.080
3.150
10,826
+0.01(+0.32%)
Nov 13, 2023
3.240
3.240
3.080
3.140
7,196
-0.11(-3.38%)
Nov 10, 2023
3.250
3.300
3.030
3.250
28,038
-0.14(-4.13%)
Nov 09, 2023
3.770
3.770
3.386
3.390
22,728
-0.59(-14.82%)
Nov 08, 2023
4.150
4.150
3.800
3.980
7,362
-0.13(-3.16%)
Nov 07, 2023
4.416
4.416
3.610
4.110
56,875
+3.86(+1523.86%)
Nov 06, 2023
0.2649
0.2802
0.2500
0.2531
356,680
-0.05(-15.91%)
Nov 03, 2023
0.2900
0.3266
0.2859
0.3010
33,086
+0.00(+1.45%)
Nov 02, 2023
0.2799
0.2980
0.2799
0.2967
13,574
+0.02(+5.96%)
Nov 01, 2023
0.2980
0.2980
0.2711
0.2800
11,805
+0.01(+3.21%)
Oct 31, 2023
0.2753
0.3050
0.2680
0.2713
39,133
-0.01(-4.40%)
Oct 30, 2023
0.3400
0.3414
0.1403
0.2838
263,549
-0.03(-10.61%)
Oct 27, 2023
0.3251
0.3499
0.3125
0.3175
46,188
-0.02(-6.62%)
Oct 26, 2023
0.3832
0.4142
0.3312
0.3400
123,500
-0.03(-8.11%)
Oct 25, 2023
0.3500
0.3899
0.3350
0.3700
112,340
+0.01(+3.90%)
Oct 24, 2023
0.3510
0.3899
0.3510
0.3561
35,194
-0.00(-1.08%)
Oct 23, 2023
0.3601
0.3726
0.3600
0.3600
19,197
-0.01(-3.41%)
Oct 20, 2023
0.3800
0.3911
0.3700
0.3727
16,483
-0.02(-4.44%)
Oct 19, 2023
0.3900
0.4500
0.3800
0.3900
22,865
-0.02(-3.73%)
Oct 18, 2023
0.4303
0.4351
0.3820
0.4051
69,437
-0.03(-5.86%)
Oct 17, 2023
0.4303
0.4799
0.4303
0.4303
13,471
-0.02(-5.45%)
Oct 16, 2023
0.4303
0.5400
0.4303
0.4551
100,740
+0.02(+5.76%)
Oct 13, 2023
0.4600
0.4601
0.4303
0.4303
7,003
-0.02(-5.43%)
Oct 12, 2023
0.4500
0.4800
0.4500
0.4550
40,247
+0.01(+1.11%)
Oct 11, 2023
0.4300
0.4500
0.4344
0.4500
18,548
+0.02(+4.38%)
Oct 10, 2023
0.4303
0.4311
0.4303
0.4311
1,662
-0.01(-2.00%)
Oct 09, 2023
0.4303
0.4399
0.4303
0.4399
2,186
-0.00(-0.16%)
Oct 06, 2023
0.4410
0.4733
0.4303
0.4406
12,673
-0.00(-0.02%)
Oct 05, 2023
0.4580
0.4580
0.4304
0.4407
8,595
-0.01(-2.50%)
Oct 04, 2023
0.4310
0.4790
0.4303
0.4520
26,212
-0.01(-1.74%)
Oct 03, 2023
0.4800
0.4800
0.4402
0.4600
15,813
+0.03(+6.73%)
Oct 02, 2023
0.4700
0.4700
0.4310
0.4310
7,797
-0.04(-8.30%)
Sep 29, 2023
0.4500
0.4700
0.4500
0.4700
9,729
-0.01(-1.88%)
Sep 28, 2023
0.4399
0.4800
0.4399
0.4790
3,180
+0.02(+4.11%)
Sep 27, 2023
0.4384
0.4800
0.4384
0.4601
33,256
-0.01(-2.25%)
Sep 26, 2023
0.4700
0.4800
0.4303
0.4707
40,693
-0.01(-1.94%)
Sep 25, 2023
0.5100
0.4800
0.4800
0.4800
45,395
-0.02(-4.19%)
Sep 22, 2023
0.5206
0.5250
0.5010
0.5010
19,473
-0.02(-3.28%)
Sep 21, 2023
0.5010
0.5399
0.5010
0.5180
3,441
-0.02(-4.07%)
Sep 20, 2023
0.5017
0.5620
0.5017
0.5400
4,377
+0.02(+3.15%)
Sep 19, 2023
0.5200
0.5460
0.5025
0.5235
25,969
-0.00(-0.85%)
Sep 18, 2023
0.5010
0.5300
0.5010
0.5280
5,945
+0.01(+1.34%)
Sep 15, 2023
0.5330
0.5670
0.5002
0.5210
9,720
-0.01(-2.25%)
Sep 14, 2023
0.5250
0.5700
0.5250
0.5330
14,917
+0.01(+2.50%)
Sep 13, 2023
0.5300
0.5600
0.5001
0.5200
15,113
-0.01(-2.07%)
Sep 12, 2023
0.5784
0.5852
0.4707
0.5310
214,742
-0.05(-8.23%)
Sep 11, 2023
0.6531
0.6600
0.5586
0.5786
167,836
-0.10(-14.91%)
Sep 08, 2023
0.6600
0.6800
0.6500
0.6800
17,899
+0.02(+2.72%)
Sep 07, 2023
0.6600
0.6990
0.6500
0.6620
41,979
-0.05(-6.50%)
Sep 06, 2023
0.6700
0.7080
0.6600
0.7080
30,430
+0.02(+3.36%)
Sep 05, 2023
0.7000
0.7090
0.6800
0.6850
30,619
-0.01(-2.11%)
Sep 01, 2023
0.7363
0.7363
0.6998
0.6998
21,847
+0.00(+0.00%)
Aug 31, 2023
0.7000
0.7200
0.6800
0.6998
11,714
-0.02(-2.82%)
Aug 30, 2023
0.7100
0.7251
0.6945
0.7201
23,629
+0.02(+2.86%)
Aug 29, 2023
0.6800
0.7100
0.6800
0.7001
12,750
+0.00(+0.01%)
Aug 28, 2023
0.6700
0.7200
0.6700
0.7000
4,378
+0.01(+1.45%)
Aug 25, 2023
0.7200
0.7200
0.6503
0.6900
39,803
-0.00(-0.14%)
Aug 24, 2023
0.6900
0.7279
0.6900
0.6910
18,080
-0.01(-1.29%)
Aug 23, 2023
0.6900
0.7010
0.6900
0.7000
6,073
+0.01(+1.45%)
Aug 22, 2023
0.6900
0.6990
0.6900
0.6900
7,427
-0.01(-1.43%)
Aug 21, 2023
0.6900
0.7098
0.6900
0.7000
7,612
+0.01(+1.16%)
Aug 18, 2023
0.7110
0.7500
0.6920
0.6920
13,922
-0.03(-3.89%)
Aug 17, 2023
0.7100
0.7200
0.7100
0.7200
4,528
-0.00(-0.01%)
Aug 16, 2023
0.7200
0.7800
0.7200
0.7201
50,882
-0.03(-3.99%)
Aug 15, 2023
0.7590
0.7599
0.7080
0.7500
9,332
+0.02(+2.73%)
Aug 14, 2023
0.6702
0.7400
0.6702
0.7301
46,070
-0.01(-1.48%)
Aug 11, 2023
0.7000
0.7500
0.7000
0.7411
41,750
+0.01(+1.66%)
Aug 10, 2023
0.6863
0.7495
0.6863
0.7290
37,604
+0.02(+2.97%)
Aug 09, 2023
0.7050
0.7080
0.6950
0.7080
5,215
+0.00(+0.00%)
Aug 08, 2023
0.6935
0.7080
0.6801
0.7080
6,411
+0.00(+0.00%)
Aug 07, 2023
0.7099
0.7200
0.6900
0.7080
15,772
+0.01(+1.14%)
Aug 04, 2023
0.7400
0.7400
0.7000
0.7000
8,627
-0.01(-1.41%)
Aug 03, 2023
0.7008
0.7680
0.7000
0.7100
55,262
-0.03(-4.42%)
Aug 02, 2023
0.7300
0.7476
0.7300
0.7428
36,216
+0.02(+2.09%)
Aug 01, 2023
0.6500
0.7494
0.6500
0.7276
161,914
+0.08(+11.75%)
Jul 31, 2023
0.6825
0.6850
0.6500
0.6511
70,351
+0.00(+0.17%)
Jul 28, 2023
0.6800
0.6922
0.6500
0.6500
98,202
-0.01(-1.52%)
Jul 27, 2023
0.6700
0.6818
0.6600
0.6600
65,704
-0.00(-0.30%)
Jul 26, 2023
0.7040
0.7530
0.6610
0.6620
107,562
-0.03(-3.92%)
Jul 25, 2023
0.7213
0.7309
0.6600
0.6890
140,848
-0.03(-4.12%)
Jul 24, 2023
0.7400
0.7880
0.7100
0.7186
10,562
-0.01(-1.70%)
Jul 21, 2023
0.7634
0.7720
0.7250
0.7310
34,189
-0.04(-4.97%)
Jul 20, 2023
0.7520
0.8000
0.7500
0.7692
41,295
-0.02(-2.14%)
Jul 19, 2023
0.7505
0.8100
0.7505
0.7860
46,492
+0.01(+1.42%)
Jul 18, 2023
0.7663
0.7900
0.7560
0.7750
34,692
-0.02(-1.90%)
Jul 17, 2023
0.8000
0.8110
0.7650
0.7900
71,353
-0.02(-3.04%)
Jul 14, 2023
0.6800
0.8800
0.6800
0.8148
366,783
+0.12(+16.82%)
Jul 13, 2023
0.7190
0.7300
0.6670
0.6975
97,316
+0.01(+1.20%)
Jul 12, 2023
0.7019
0.7299
0.6823
0.6892
75,116
+0.01(+1.35%)
Jul 11, 2023
0.7120
0.7146
0.6622
0.6800
47,644
-0.03(-3.91%)
Jul 10, 2023
0.7665
0.7665
0.6800
0.7077
166,547
-0.02(-3.05%)
Jul 07, 2023
0.7200
0.7560
0.7030
0.7300
31,104
+0.01(+0.88%)
Jul 06, 2023
0.7200
0.7239
0.7101
0.7236
7,194
+0.00(+0.50%)
Jul 05, 2023
0.7200
0.7678
0.7020
0.7200
111,586
-0.03(-4.01%)
Jul 03, 2023
0.7425
0.7700
0.7350
0.7501
8,881
+0.02(+2.75%)
Jun 30, 2023
0.7520
0.7521
0.7300
0.7300
37,779
-0.02(-2.93%)
Jun 29, 2023
0.7600
0.7816
0.7400
0.7520
271,968
-0.03(-3.59%)
Jun 28, 2023
0.7700
0.7900
0.7700
0.7800
18,784
+0.01(+0.97%)
Jun 27, 2023
0.7400
0.7980
0.7400
0.7725
19,476
-0.00(-0.06%)
Jun 26, 2023
0.7700
0.8115
0.7700
0.7730
2,767
-0.03(-3.13%)
Jun 23, 2023
0.7500
0.8086
0.7500
0.7980
6,501
+0.02(+2.64%)
Jun 22, 2023
0.8085
0.8100
0.7603
0.7775
10,329
+0.01(+0.97%)
Jun 21, 2023
0.7500
0.8199
0.7500
0.7700
9,935
-0.02(-2.53%)
Jun 20, 2023
0.8300
0.8300
0.7730
0.7900
9,281
-0.04(-4.82%)
Jun 16, 2023
0.8100
0.8525
0.8100
0.8300
20,309
-0.01(-1.37%)
Jun 15, 2023
0.8200
0.8500
0.7540
0.8415
122,338
+0.06(+7.88%)
Jun 14, 2023
0.7900
0.7900
0.7663
0.7800
8,011
-0.01(-1.27%)
Jun 13, 2023
0.8000
0.8000
0.7600
0.7900
14,523
+0.00(+0.00%)
Jun 12, 2023
0.7500
0.7900
0.7501
0.7900
16,844
+0.03(+3.95%)
Jun 09, 2023
0.7600
0.8000
0.7500
0.7600
50,728
-0.01(-1.88%)
Jun 08, 2023
0.7500
0.7877
0.7401
0.7746
31,379
+0.02(+3.27%)
Jun 07, 2023
0.7010
0.7695
0.7010
0.7501
20,285
+0.02(+3.19%)
Jun 06, 2023
0.7001
0.7290
0.7001
0.7269
18,651
+0.03(+3.83%)
Jun 05, 2023
0.7000
0.7007
0.6901
0.7001
45,263
-0.02(-2.76%)
Jun 02, 2023
0.7200
0.7200
0.7028
0.7200
9,112
-0.01(-1.34%)
Jun 01, 2023
0.7695
0.7695
0.7000
0.7298
26,933
+0.01(+2.08%)
May 31, 2023
0.7100
0.7160
0.7020
0.7149
25,003
-0.00(-0.01%)
May 30, 2023
0.7000
0.7162
0.7000
0.7150
73,382
-0.05(-6.29%)
May 26, 2023
0.7600
0.8299
0.7300
0.7630
22,107
+0.02(+3.11%)
May 25, 2023
0.7500
0.7500
0.7299
0.7400
43,332
-0.03(-3.37%)
May 24, 2023
0.7837
0.7837
0.7202
0.7658
141,065
-0.05(-5.92%)
May 23, 2023
0.8000
0.8200
0.7800
0.8140
36,160
-0.01(-1.33%)
May 22, 2023
0.8300
0.8400
0.8100
0.8250
38,399
-0.02(-1.79%)
May 19, 2023
0.8500
0.8500
0.8313
0.8400
39,413
-0.01(-1.18%)
May 18, 2023
0.8600
0.8950
0.8300
0.8500
47,787
+0.00(+0.00%)
May 17, 2023
0.8900
0.8900
0.8500
0.8500
7,880
-0.04(-4.78%)
May 16, 2023
0.8800
0.9200
0.8800
0.8927
47,061
+0.02(+2.61%)
May 15, 2023
0.9299
0.9299
0.8500
0.8700
125,976
-0.05(-5.43%)
May 12, 2023
0.9300
0.9490
0.8900
0.9200
2,914,344
-0.01(-1.08%)
May 11, 2023
0.8500
0.9790
0.8500
0.9300
154,681
+0.03(+3.38%)
May 10, 2023
0.9312
0.9500
0.8790
0.8996
73,491
-0.05(-5.33%)
May 09, 2023
0.8924
0.9650
0.8900
0.9502
125,856
+0.03(+3.28%)
May 08, 2023
0.9800
0.9900
0.8800
0.9200
273,715
-0.08(-8.00%)
May 05, 2023
1.000
1.180
0.9410
1.000
2,014,090
+0.16(+19.05%)
May 04, 2023
0.8600
0.9400
0.8020
0.8400
134,081
-0.05(-5.62%)
May 03, 2023
0.9300
0.9500
0.8900
0.8900
56,264
-0.04(-4.30%)
May 02, 2023
0.9500
0.9500
0.8500
0.9300
140,512
-0.03(-3.14%)
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.