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
S&P Biotech Bull 3X Direxion
(NY:
LABU
)
111.79
-5.60 (-4.77%)
Official Closing Price
Updated: 8:00 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 (%)
May 17, 2024
118.06
119.04
110.78
111.79
1,346,881
-5.60(-4.77%)
May 16, 2024
117.10
118.31
112.93
117.39
1,298,622
-0.52(-0.44%)
May 15, 2024
117.94
122.00
116.40
117.91
2,143,328
+7.01(+6.32%)
May 14, 2024
110.92
116.30
108.94
110.90
1,558,863
+3.09(+2.87%)
May 13, 2024
104.82
110.77
104.71
107.81
1,819,997
+6.18(+6.08%)
May 10, 2024
108.80
110.00
100.17
101.63
2,119,844
-3.20(-3.05%)
May 09, 2024
105.79
107.07
102.36
104.83
1,637,658
-0.27(-0.26%)
May 08, 2024
107.16
108.14
102.40
105.10
2,685,802
-5.15(-4.67%)
May 07, 2024
111.66
112.37
106.92
110.25
1,589,324
-0.36(-0.33%)
May 06, 2024
110.56
112.30
107.33
110.61
1,777,888
+1.62(+1.49%)
May 03, 2024
111.32
114.68
107.94
108.99
2,464,146
+6.00(+5.83%)
May 02, 2024
103.67
105.19
98.18
102.99
2,313,814
+3.18(+3.19%)
May 01, 2024
91.62
106.82
91.31
99.81
2,838,340
+8.94(+9.84%)
Apr 30, 2024
91.36
94.83
89.69
90.87
1,556,101
-3.24(-3.44%)
Apr 29, 2024
90.81
96.75
90.41
94.11
2,901,927
+6.60(+7.54%)
Apr 26, 2024
84.81
88.74
82.00
87.51
2,246,797
+3.79(+4.53%)
Apr 25, 2024
84.45
85.50
80.41
83.72
3,067,397
-5.68(-6.35%)
Apr 24, 2024
93.32
94.29
88.68
89.40
1,748,192
-2.58(-2.80%)
Apr 23, 2024
90.76
96.93
90.36
91.98
2,758,830
+3.15(+3.55%)
Apr 22, 2024
87.78
92.03
84.88
88.83
2,155,958
+2.78(+3.23%)
Apr 19, 2024
86.89
90.97
81.12
86.05
2,781,036
-1.99(-2.26%)
Apr 18, 2024
90.96
92.90
87.86
88.04
2,601,773
-3.98(-4.33%)
Apr 17, 2024
97.00
97.52
91.80
92.02
2,187,116
-3.45(-3.61%)
Apr 16, 2024
95.82
98.30
93.78
95.47
1,964,007
-2.29(-2.34%)
Apr 15, 2024
104.79
105.34
95.61
97.76
2,197,458
-6.59(-6.32%)
Apr 12, 2024
114.74
115.33
101.13
104.35
3,137,185
-12.06(-10.36%)
Apr 11, 2024
115.60
117.68
111.15
116.41
2,304,888
+5.09(+4.57%)
Apr 10, 2024
108.00
111.90
106.50
111.32
3,328,391
-6.76(-5.72%)
Apr 09, 2024
114.74
118.55
113.44
118.08
2,976,671
+4.57(+4.03%)
Apr 08, 2024
113.85
114.26
110.27
113.51
1,588,847
+0.67(+0.59%)
Apr 05, 2024
108.35
116.16
104.44
112.84
2,791,209
+2.51(+2.27%)
Apr 04, 2024
119.15
121.77
109.49
110.33
2,846,075
-6.27(-5.38%)
Apr 03, 2024
112.59
117.63
111.05
116.60
2,218,632
+1.54(+1.34%)
Apr 02, 2024
120.63
120.70
113.75
115.06
3,326,314
-12.83(-10.03%)
Apr 01, 2024
130.43
130.43
121.90
127.89
2,967,013
-4.83(-3.64%)
Mar 28, 2024
133.75
133.94
128.89
132.72
2,445,580
+0.29(+0.22%)
Mar 27, 2024
126.91
132.50
122.71
132.43
2,739,311
+8.46(+6.82%)
Mar 26, 2024
128.25
130.88
123.82
123.97
2,247,541
-0.17(-0.14%)
Mar 25, 2024
126.41
131.07
123.04
124.14
2,056,864
-3.30(-2.59%)
Mar 22, 2024
134.44
135.13
127.23
127.44
2,197,038
-7.05(-5.24%)
Mar 21, 2024
139.27
144.20
134.31
134.49
3,398,647
-0.16(-0.12%)
Mar 20, 2024
127.24
136.11
123.59
134.65
2,983,749
+5.74(+4.45%)
Mar 19, 2024
123.71
132.13
122.18
128.91
2,628,359
+3.61(+2.88%)
Mar 18, 2024
133.30
135.21
125.04
125.30
1,911,415
-7.49(-5.64%)
Mar 15, 2024
130.50
137.12
129.03
132.79
2,189,584
+0.94(+0.71%)
Mar 14, 2024
141.82
143.42
125.49
131.85
3,240,292
-11.56(-8.06%)
Mar 13, 2024
140.35
145.71
138.79
143.42
2,634,716
+3.53(+2.52%)
Mar 12, 2024
141.89
143.47
136.69
139.89
5,329,001
-2.95(-2.06%)
Mar 11, 2024
151.82
156.02
141.41
142.84
1,857,555
-10.14(-6.63%)
Mar 08, 2024
158.15
164.53
148.15
152.97
3,233,590
+0.72(+0.47%)
Mar 07, 2024
158.90
160.55
152.06
152.25
2,003,417
-6.48(-4.08%)
Mar 06, 2024
161.29
162.53
155.01
158.74
2,391,988
+2.97(+1.90%)
Mar 05, 2024
158.57
165.52
152.12
155.77
2,809,759
-6.12(-3.78%)
Mar 04, 2024
174.67
174.78
158.36
161.89
2,875,854
-3.94(-2.38%)
Mar 01, 2024
154.60
171.73
154.60
165.84
2,982,608
+14.49(+9.57%)
Feb 29, 2024
173.28
174.63
151.09
151.35
4,227,140
-14.92(-8.97%)
Feb 28, 2024
170.21
176.76
164.62
166.27
3,226,617
-7.63(-4.39%)
Feb 27, 2024
159.50
175.18
155.25
173.90
5,314,684
+25.65(+17.30%)
Feb 26, 2024
136.59
149.06
135.94
148.25
2,633,050
+11.18(+8.15%)
Feb 23, 2024
135.57
140.42
134.10
137.07
2,648,769
+2.42(+1.79%)
Feb 22, 2024
128.84
138.12
126.85
134.66
2,486,646
+6.67(+5.21%)
Feb 21, 2024
125.86
129.51
123.05
127.99
1,995,017
+0.58(+0.45%)
Feb 20, 2024
128.46
133.71
124.43
127.41
1,866,105
-3.49(-2.67%)
Feb 16, 2024
128.30
135.13
126.45
130.90
2,190,928
-0.28(-0.21%)
Feb 15, 2024
126.42
133.10
124.98
131.18
2,518,827
+8.03(+6.52%)
Feb 14, 2024
118.66
124.09
116.29
123.15
2,614,620
+9.53(+8.39%)
Feb 13, 2024
119.88
120.97
110.29
113.62
4,126,652
-18.94(-14.28%)
Feb 12, 2024
124.61
133.01
122.84
132.56
2,932,594
+8.55(+6.89%)
Feb 09, 2024
118.79
125.24
117.65
124.01
2,928,938
+7.01(+5.99%)
Feb 08, 2024
113.70
119.04
112.50
117.00
2,840,175
+4.27(+3.78%)
Feb 07, 2024
119.04
119.04
112.67
112.73
3,059,853
-6.71(-5.62%)
Feb 06, 2024
112.81
119.61
109.93
119.45
2,642,223
+5.43(+4.77%)
Feb 05, 2024
109.62
115.62
106.53
114.01
3,428,567
+1.37(+1.21%)
Feb 02, 2024
112.86
114.26
107.82
112.65
4,059,853
-3.86(-3.31%)
Feb 01, 2024
113.41
119.24
110.04
116.50
3,024,846
+5.06(+4.54%)
Jan 31, 2024
115.58
121.64
111.04
111.44
3,303,953
-4.76(-4.10%)
Jan 30, 2024
122.84
122.84
113.84
116.20
3,412,355
-8.45(-6.78%)
Jan 29, 2024
114.58
125.07
110.86
124.65
3,110,808
+10.27(+8.98%)
Jan 26, 2024
117.85
120.51
113.56
114.38
2,700,420
-1.41(-1.22%)
Jan 25, 2024
116.53
119.78
114.08
115.79
3,255,110
+2.82(+2.49%)
Jan 24, 2024
122.84
123.34
112.68
112.97
3,494,884
-5.90(-4.97%)
Jan 23, 2024
121.89
123.40
113.09
118.88
4,367,643
+0.75(+0.63%)
Jan 22, 2024
112.97
118.86
111.86
118.13
4,086,812
+7.38(+6.66%)
Jan 19, 2024
111.88
112.66
106.74
110.75
3,198,543
-0.28(-0.25%)
Jan 18, 2024
117.74
118.22
107.27
111.03
3,452,962
-5.03(-4.34%)
Jan 17, 2024
114.72
116.62
111.31
116.06
2,905,190
-2.95(-2.48%)
Jan 16, 2024
120.35
120.92
115.62
119.01
4,021,720
-5.57(-4.47%)
Jan 12, 2024
128.13
133.93
123.85
124.58
3,106,147
-0.47(-0.38%)
Jan 11, 2024
129.93
130.32
119.92
125.05
4,721,431
-8.92(-6.66%)
Jan 10, 2024
138.92
141.87
129.77
133.97
3,529,735
-4.75(-3.43%)
Jan 09, 2024
133.83
142.01
131.84
138.72
4,346,716
+0.62(+0.45%)
Jan 08, 2024
118.04
138.41
114.24
138.10
4,999,775
+16.70(+13.75%)
Jan 05, 2024
118.75
122.30
111.87
121.40
3,440,716
-0.52(-0.43%)
Jan 04, 2024
118.70
124.64
116.86
121.92
2,192,929
+4.73(+4.04%)
Jan 03, 2024
122.83
123.74
114.85
117.19
4,166,856
-8.39(-6.68%)
Jan 02, 2024
117.97
131.78
116.54
125.58
3,153,373
+3.77(+3.09%)
Dec 29, 2023
128.63
128.63
121.72
121.81
2,525,778
-6.90(-5.36%)
Dec 28, 2023
128.79
133.64
125.08
128.72
2,886,199
-0.45(-0.35%)
Dec 27, 2023
126.62
129.51
123.41
129.16
2,956,169
+5.97(+4.85%)
Dec 26, 2023
119.66
124.76
117.98
123.19
2,305,296
+7.32(+6.32%)
Dec 22, 2023
110.25
118.17
109.72
115.87
2,758,327
+10.98(+10.47%)
Dec 21, 2023
103.44
106.84
101.70
104.89
1,855,941
+6.87(+7.01%)
Dec 20, 2023
111.02
112.24
97.71
98.01
2,815,326
-15.28(-13.48%)
Dec 19, 2023
108.10
113.99
107.59
113.29
1,850,064
+8.27(+7.88%)
Dec 18, 2023
109.38
110.29
103.45
105.02
2,405,698
-5.33(-4.83%)
Dec 15, 2023
110.33
114.38
106.32
110.35
2,564,088
+0.91(+0.83%)
Dec 14, 2023
108.97
110.79
104.29
109.45
3,179,843
+5.59(+5.38%)
Dec 13, 2023
90.89
104.22
90.52
103.86
4,051,716
+13.16(+14.50%)
Dec 12, 2023
87.15
91.32
83.25
90.70
1,728,386
+4.00(+4.61%)
Dec 11, 2023
88.10
88.10
82.27
86.70
2,764,737
-1.62(-1.84%)
Dec 08, 2023
91.69
94.62
88.10
88.33
2,444,409
-4.15(-4.48%)
Dec 07, 2023
90.77
93.51
89.36
92.47
1,400,669
+3.16(+3.54%)
Dec 06, 2023
88.95
92.97
86.21
89.31
2,456,439
+2.42(+2.79%)
Dec 05, 2023
85.84
89.00
83.61
86.89
1,946,363
-1.03(-1.17%)
Dec 04, 2023
82.41
88.73
81.42
87.92
2,784,034
+83.73(+2000.48%)
Dec 01, 2023
3.817
4.196
3.648
4.186
57,274,456
+0.34(+8.81%)
Nov 30, 2023
3.847
4.086
3.797
3.847
60,745,892
+0.24(+6.63%)
Nov 29, 2023
3.578
3.817
3.539
3.608
49,746,724
+0.12(+3.43%)
Nov 28, 2023
3.488
3.498
3.349
3.488
42,852,408
-0.03(-0.85%)
Nov 27, 2023
3.548
3.548
3.329
3.518
37,634,712
-0.05(-1.40%)
Nov 24, 2023
3.458
3.697
3.448
3.568
26,570,626
+0.12(+3.47%)
Nov 22, 2023
3.478
3.548
3.359
3.448
39,395,784
+0.09(+2.67%)
Nov 21, 2023
3.488
3.568
3.349
3.359
46,141,244
-0.22(-6.13%)
Nov 20, 2023
3.478
3.717
3.418
3.578
54,875,428
+0.13(+3.76%)
Nov 17, 2023
3.199
3.478
3.159
3.448
55,801,112
+0.33(+10.54%)
Nov 16, 2023
3.259
3.309
3.010
3.119
54,682,768
-0.14(-4.28%)
Nov 15, 2023
3.229
3.553
3.194
3.259
65,550,940
+0.04(+1.24%)
Nov 14, 2023
3.089
3.239
3.070
3.219
66,676,368
+0.44(+15.77%)
Nov 13, 2023
2.671
2.780
2.491
2.780
45,641,940
+0.05(+1.82%)
Nov 10, 2023
2.761
2.771
2.561
2.731
40,479,560
+0.02(+0.74%)
Nov 09, 2023
3.144
3.159
2.671
2.711
62,016,376
-0.38(-12.26%)
Nov 08, 2023
3.368
3.388
3.040
3.089
55,670,224
-0.28(-8.28%)
Nov 07, 2023
3.169
3.388
3.109
3.368
45,367,708
+0.20(+6.29%)
Nov 06, 2023
3.428
3.448
3.129
3.169
43,763,588
-0.20(-5.92%)
Nov 03, 2023
3.119
3.458
3.089
3.368
61,496,540
+0.42(+14.19%)
Nov 02, 2023
2.980
3.030
2.920
2.950
38,760,472
+0.08(+2.78%)
Nov 01, 2023
2.741
2.890
2.691
2.870
39,100,544
+0.16(+5.88%)
Oct 31, 2023
2.501
2.731
2.412
2.711
33,345,196
+0.13(+5.02%)
Oct 30, 2023
2.531
2.661
2.521
2.581
32,196,580
+0.11(+4.44%)
Oct 27, 2023
2.741
2.746
2.452
2.472
49,770,720
-0.25(-9.16%)
Oct 26, 2023
2.661
2.780
2.601
2.721
32,241,152
+0.07(+2.63%)
Oct 25, 2023
2.751
2.771
2.641
2.651
28,882,220
-0.19(-6.67%)
Oct 24, 2023
2.721
2.880
2.711
2.840
30,962,566
+0.19(+7.14%)
Oct 23, 2023
2.771
2.790
2.641
2.651
40,622,768
-0.17(-6.01%)
Oct 20, 2023
2.870
2.970
2.790
2.820
31,135,254
-0.05(-1.74%)
Oct 19, 2023
3.060
3.070
2.840
2.870
47,101,972
-0.19(-6.19%)
Oct 18, 2023
3.259
3.269
3.020
3.060
35,764,708
-0.24(-7.25%)
Oct 17, 2023
3.219
3.468
3.204
3.299
31,416,866
+0.00(+0.00%)
Oct 16, 2023
3.209
3.388
3.089
3.299
33,515,444
+0.09(+2.79%)
Oct 13, 2023
3.149
3.229
3.060
3.209
38,882,836
+0.10(+3.21%)
Oct 12, 2023
3.468
3.478
3.070
3.109
52,241,692
-0.38(-10.86%)
Oct 11, 2023
3.608
3.717
3.378
3.488
31,703,028
-0.11(-3.05%)
Oct 10, 2023
3.458
3.657
3.428
3.598
26,201,278
+0.05(+1.40%)
Oct 09, 2023
3.518
3.568
3.349
3.548
24,351,576
-0.08(-2.20%)
Oct 06, 2023
3.518
3.687
3.458
3.628
34,604,148
+0.01(+0.28%)
Oct 05, 2023
3.259
3.648
3.249
3.618
44,440,680
+0.33(+10.00%)
Oct 04, 2023
3.398
3.418
3.189
3.289
42,529,732
-0.09(-2.65%)
Oct 03, 2023
3.378
3.438
3.269
3.378
36,135,912
-0.05(-1.45%)
Oct 02, 2023
3.757
3.767
3.378
3.428
44,731,192
-0.37(-9.71%)
Sep 29, 2023
3.986
4.046
3.747
3.797
29,232,216
-0.11(-2.81%)
Sep 28, 2023
3.946
3.944
3.717
3.907
31,007,398
-0.02(-0.51%)
Sep 27, 2023
3.897
4.056
3.797
3.927
34,415,688
+0.11(+2.87%)
Sep 26, 2023
3.707
4.016
3.707
3.817
37,220,804
+0.19(+5.22%)
Sep 25, 2023
3.717
3.667
3.578
3.628
32,280,518
-0.16(-4.21%)
Sep 22, 2023
3.937
3.986
3.767
3.787
26,336,286
-0.13(-3.31%)
Sep 21, 2023
3.907
3.956
3.767
3.917
38,119,340
-0.11(-2.72%)
Sep 20, 2023
4.335
4.335
4.006
4.026
30,607,518
-0.28(-6.48%)
Sep 19, 2023
4.305
4.335
4.216
4.305
19,515,814
+0.01(+0.28%)
Sep 18, 2023
4.483
4.542
4.234
4.293
36,089,180
-0.20(-4.43%)
Sep 15, 2023
4.672
4.712
4.423
4.493
30,251,466
-0.19(-4.04%)
Sep 14, 2023
4.761
4.801
4.612
4.682
19,790,908
-0.02(-0.42%)
Sep 13, 2023
4.901
5.080
4.702
4.702
24,905,128
-0.16(-3.28%)
Sep 12, 2023
4.781
4.991
4.771
4.861
19,601,268
+0.05(+1.04%)
Sep 11, 2023
4.821
4.881
4.734
4.811
20,297,204
+0.04(+0.84%)
Sep 08, 2023
4.811
4.881
4.702
4.771
22,587,670
-0.03(-0.62%)
Sep 07, 2023
4.901
4.931
4.722
4.801
21,895,278
-0.18(-3.60%)
Sep 06, 2023
4.991
5.080
4.821
4.981
19,024,992
+0.01(+0.20%)
Sep 05, 2023
5.200
5.284
4.941
4.971
24,536,758
-0.27(-5.13%)
Sep 01, 2023
5.020
5.269
5.001
5.240
28,095,328
+0.33(+6.69%)
Aug 31, 2023
5.020
5.090
4.901
4.911
19,550,022
-0.08(-1.60%)
Aug 30, 2023
4.921
5.030
4.871
4.991
20,114,548
+0.06(+1.21%)
Aug 29, 2023
4.841
5.001
4.752
4.931
21,481,720
+0.06(+1.23%)
Aug 28, 2023
4.901
5.030
4.771
4.871
23,677,716
+0.05(+1.03%)
Aug 25, 2023
4.682
4.901
4.562
4.821
28,384,154
+0.16(+3.42%)
Aug 24, 2023
4.871
4.881
4.622
4.662
22,271,384
-0.21(-4.29%)
Aug 23, 2023
4.871
5.040
4.841
4.871
24,254,950
+0.08(+1.66%)
Aug 22, 2023
4.811
4.901
4.652
4.791
22,754,312
+0.00(+0.00%)
Aug 21, 2023
4.622
4.881
4.502
4.791
26,258,444
+0.17(+3.66%)
Aug 18, 2023
4.413
4.722
4.343
4.622
31,628,608
+0.10(+2.20%)
Aug 17, 2023
4.752
4.761
4.512
4.522
34,597,120
-0.22(-4.62%)
Aug 16, 2023
5.020
5.050
4.682
4.742
45,259,808
-0.34(-6.67%)
Aug 15, 2023
5.070
5.170
4.931
5.080
35,416,592
-0.03(-0.58%)
Aug 14, 2023
4.981
5.160
4.771
5.110
37,620,912
+0.03(+0.59%)
Aug 11, 2023
5.030
5.198
4.981
5.080
21,858,478
-0.02(-0.39%)
Aug 10, 2023
5.001
5.279
4.961
5.100
36,962,992
+0.14(+2.81%)
Aug 09, 2023
5.020
5.150
4.871
4.961
27,136,396
-0.01(-0.20%)
Aug 08, 2023
4.821
5.030
4.791
4.971
32,697,496
+0.10(+2.04%)
Aug 07, 2023
5.309
5.329
4.831
4.871
51,625,536
-0.49(-9.11%)
Aug 04, 2023
5.449
5.549
5.339
5.359
29,195,198
-0.01(-0.19%)
Aug 03, 2023
5.449
5.588
5.359
5.369
27,576,848
-0.17(-3.06%)
Aug 02, 2023
5.678
5.748
5.429
5.538
30,068,652
-0.27(-4.63%)
Aug 01, 2023
5.897
5.907
5.658
5.807
31,745,842
-0.21(-3.48%)
Jul 31, 2023
5.927
6.046
5.847
6.017
20,612,566
+0.12(+2.03%)
Jul 28, 2023
5.638
5.957
5.608
5.897
32,958,268
+0.39(+7.05%)
Jul 27, 2023
5.847
5.867
5.429
5.509
35,347,300
-0.27(-4.66%)
Jul 26, 2023
5.778
5.837
5.688
5.778
22,222,466
-0.03(-0.51%)
Jul 25, 2023
5.827
5.957
5.797
5.807
20,004,440
-0.06(-1.02%)
Jul 24, 2023
6.226
6.266
5.778
5.867
37,466,988
-0.32(-5.15%)
Jul 21, 2023
6.156
6.345
6.017
6.186
25,373,522
+0.12(+1.97%)
Jul 20, 2023
6.286
6.365
6.010
6.066
27,638,712
-0.31(-4.84%)
Jul 19, 2023
6.415
6.594
6.355
6.375
26,821,006
+0.03(+0.47%)
Jul 18, 2023
6.425
6.594
6.305
6.345
26,119,534
-0.03(-0.47%)
Jul 17, 2023
6.226
6.614
6.176
6.375
36,874,948
+0.28(+4.58%)
Jul 14, 2023
6.206
6.236
5.857
6.096
28,371,502
-0.07(-1.13%)
Jul 13, 2023
6.256
6.325
6.126
6.166
25,809,104
+0.00(+0.00%)
Jul 12, 2023
6.256
6.305
6.046
6.166
35,592,860
+0.18(+2.99%)
Jul 11, 2023
6.046
6.046
5.837
5.987
29,417,182
-0.08(-1.31%)
Jul 10, 2023
5.568
6.106
5.519
6.066
38,166,176
+0.49(+8.75%)
Jul 07, 2023
5.568
5.787
5.519
5.578
25,715,316
+0.00(+0.00%)
Jul 06, 2023
5.698
5.708
5.379
5.578
38,182,152
-0.28(-4.76%)
Jul 05, 2023
5.787
5.947
5.708
5.857
27,961,408
+0.03(+0.51%)
Jul 03, 2023
5.887
5.947
5.738
5.827
18,436,666
-0.07(-1.18%)
Jun 30, 2023
5.917
6.046
5.787
5.897
29,613,620
+0.12(+2.07%)
Jun 29, 2023
6.007
6.049
5.748
5.778
27,715,820
-0.27(-4.45%)
Jun 28, 2023
5.867
6.066
5.728
6.046
27,586,164
+0.20(+3.41%)
Jun 27, 2023
5.897
5.937
5.648
5.847
33,197,606
-0.05(-0.84%)
Jun 26, 2023
6.256
6.276
5.857
5.897
34,189,472
-0.45(-7.06%)
Jun 23, 2023
6.535
6.564
6.295
6.345
27,288,570
-0.37(-5.49%)
Jun 22, 2023
6.754
6.893
6.604
6.714
17,762,754
-0.11(-1.61%)
Jun 21, 2023
6.823
6.953
6.535
6.823
24,805,710
-0.11(-1.60%)
Jun 20, 2023
6.845
7.044
6.656
6.934
19,826,582
+0.02(+0.29%)
Jun 16, 2023
7.442
7.501
6.890
6.914
26,393,182
-0.38(-5.18%)
Jun 15, 2023
7.133
7.392
6.994
7.292
21,490,370
+0.06(+0.83%)
Jun 14, 2023
7.601
7.720
6.977
7.233
45,113,572
-0.35(-4.59%)
Jun 13, 2023
7.292
7.740
7.263
7.581
30,769,976
+0.40(+5.54%)
Jun 12, 2023
7.163
7.561
6.994
7.183
33,710,736
+0.20(+2.85%)
Jun 09, 2023
7.163
7.263
6.875
6.984
22,371,426
-0.13(-1.82%)
Jun 08, 2023
7.113
7.223
6.895
7.113
21,167,366
+0.01(+0.14%)
Jun 07, 2023
7.094
7.263
6.825
7.103
28,619,270
+0.06(+0.85%)
Jun 06, 2023
6.794
7.123
6.646
7.044
25,704,274
+0.29(+4.27%)
Jun 05, 2023
6.606
6.885
6.536
6.755
29,481,200
+0.07(+1.04%)
Jun 02, 2023
6.566
6.706
6.327
6.686
36,046,028
+0.30(+4.67%)
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.