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
Brightview Holdings Inc
(NY:
BV
)
12.48
-0.09 (-0.68%)
Streaming Delayed Price
Updated: 1:11 PM EDT, May 13, 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
11.26
11.37
11.21
11.25
530,835
-0.10(-0.88%)
Apr 29, 2024
11.36
11.48
11.31
11.35
521,725
+0.07(+0.62%)
Apr 26, 2024
11.24
11.34
11.12
11.28
718,144
+0.09(+0.80%)
Apr 25, 2024
11.22
11.29
11.01
11.19
854,916
-0.14(-1.24%)
Apr 24, 2024
11.54
11.62
11.30
11.33
1,302,479
-0.19(-1.65%)
Apr 23, 2024
11.22
11.53
11.22
11.52
509,196
+0.32(+2.86%)
Apr 22, 2024
11.12
11.37
11.10
11.20
774,988
+0.14(+1.27%)
Apr 19, 2024
10.79
11.06
10.76
11.06
504,927
+0.23(+2.12%)
Apr 18, 2024
10.90
11.02
10.80
10.83
456,783
+0.01(+0.09%)
Apr 17, 2024
11.20
11.26
10.69
10.82
851,034
-0.28(-2.52%)
Apr 16, 2024
11.08
11.18
10.88
11.10
813,324
-0.14(-1.25%)
Apr 15, 2024
11.42
11.51
11.18
11.24
1,502,593
-0.07(-0.62%)
Apr 12, 2024
11.77
11.77
11.22
11.31
900,694
-0.46(-3.91%)
Apr 11, 2024
11.62
11.80
11.49
11.77
1,349,951
+0.21(+1.82%)
Apr 10, 2024
11.36
11.67
11.27
11.56
634,780
-0.05(-0.43%)
Apr 09, 2024
11.88
11.93
11.48
11.61
984,228
-0.25(-2.11%)
Apr 08, 2024
12.23
12.30
11.83
11.86
835,661
-0.31(-2.55%)
Apr 05, 2024
11.63
12.21
11.54
12.17
1,037,141
+0.48(+4.11%)
Apr 04, 2024
10.92
12.07
10.86
11.69
1,709,244
-0.49(-4.02%)
Apr 03, 2024
11.91
12.35
11.89
12.18
846,063
+0.21(+1.75%)
Apr 02, 2024
11.92
11.98
11.81
11.97
626,930
-0.08(-0.66%)
Apr 01, 2024
11.93
12.07
11.63
12.05
717,396
+0.15(+1.26%)
Mar 28, 2024
11.45
11.92
11.79
11.90
1,286,352
+0.50(+4.39%)
Mar 27, 2024
11.35
11.45
11.32
11.40
433,950
+0.13(+1.15%)
Mar 26, 2024
11.57
11.58
11.20
11.27
824,461
-0.23(-2.00%)
Mar 25, 2024
11.43
11.62
11.41
11.50
1,131,353
+0.07(+0.61%)
Mar 22, 2024
11.21
11.50
11.19
11.43
672,623
+0.26(+2.33%)
Mar 21, 2024
10.84
11.24
10.82
11.17
605,839
+0.39(+3.62%)
Mar 20, 2024
10.46
10.82
10.39
10.78
503,724
+0.25(+2.37%)
Mar 19, 2024
10.30
10.63
10.25
10.53
720,350
+0.25(+2.43%)
Mar 18, 2024
10.23
10.35
10.13
10.28
917,609
+0.08(+0.78%)
Mar 15, 2024
10.17
10.35
10.10
10.20
1,292,720
+0.00(+0.00%)
Mar 14, 2024
9.960
10.36
9.894
10.20
1,461,450
+0.25(+2.51%)
Mar 13, 2024
9.850
10.07
9.850
9.950
1,087,814
+0.12(+1.22%)
Mar 12, 2024
9.670
9.910
9.550
9.830
591,470
+0.13(+1.34%)
Mar 11, 2024
9.840
9.870
9.650
9.700
252,626
-0.20(-2.02%)
Mar 08, 2024
10.06
10.12
9.860
9.900
308,471
-0.06(-0.60%)
Mar 07, 2024
9.970
10.12
9.830
9.960
1,026,914
+0.07(+0.71%)
Mar 06, 2024
9.540
9.960
9.420
9.890
614,811
+0.42(+4.44%)
Mar 05, 2024
9.360
9.685
9.200
9.470
546,532
+0.06(+0.64%)
Mar 04, 2024
9.050
9.520
9.050
9.410
939,037
+0.60(+6.81%)
Mar 01, 2024
8.690
8.860
8.600
8.810
240,145
+0.10(+1.15%)
Feb 29, 2024
8.730
8.780
8.630
8.710
208,130
+0.11(+1.28%)
Feb 28, 2024
8.540
8.640
8.520
8.600
209,844
-0.01(-0.12%)
Feb 27, 2024
8.680
8.700
8.585
8.610
241,424
-0.02(-0.23%)
Feb 26, 2024
8.510
8.700
8.500
8.630
415,588
+0.07(+0.82%)
Feb 23, 2024
8.290
8.570
8.260
8.560
352,094
+0.25(+3.01%)
Feb 22, 2024
8.360
8.420
8.270
8.310
227,578
-0.05(-0.60%)
Feb 21, 2024
8.410
8.460
8.350
8.360
234,391
-0.09(-1.07%)
Feb 20, 2024
8.530
8.555
8.365
8.450
317,085
-0.18(-2.09%)
Feb 16, 2024
8.580
8.700
8.510
8.630
204,707
-0.06(-0.69%)
Feb 15, 2024
8.540
8.760
8.540
8.690
233,518
+0.20(+2.36%)
Feb 14, 2024
8.270
8.550
8.230
8.490
269,898
+0.33(+4.04%)
Feb 13, 2024
8.210
8.290
8.120
8.160
521,375
-0.29(-3.43%)
Feb 12, 2024
8.370
8.530
8.370
8.450
425,930
+0.05(+0.60%)
Feb 09, 2024
8.410
8.450
8.270
8.400
317,609
+0.01(+0.12%)
Feb 08, 2024
8.380
8.460
8.290
8.390
332,726
+0.00(+0.00%)
Feb 07, 2024
8.600
8.600
8.330
8.390
401,267
-0.15(-1.76%)
Feb 06, 2024
8.640
8.720
8.520
8.540
390,776
-0.13(-1.50%)
Feb 05, 2024
8.590
8.710
8.485
8.670
528,033
-0.05(-0.57%)
Feb 02, 2024
8.750
8.895
8.620
8.720
703,847
-0.12(-1.36%)
Feb 01, 2024
8.520
9.150
8.210
8.840
1,307,422
-0.09(-1.01%)
Jan 31, 2024
9.070
9.150
8.895
8.930
568,595
-0.12(-1.33%)
Jan 30, 2024
8.920
9.050
8.855
9.050
492,118
+0.08(+0.89%)
Jan 29, 2024
8.870
9.000
8.780
8.970
286,039
+0.07(+0.79%)
Jan 26, 2024
8.890
8.930
8.830
8.900
213,616
+0.09(+1.02%)
Jan 25, 2024
8.930
8.950
8.700
8.810
291,205
+0.04(+0.46%)
Jan 24, 2024
9.050
9.060
8.755
8.770
292,086
-0.14(-1.57%)
Jan 23, 2024
9.020
9.050
8.770
8.910
338,664
+0.01(+0.11%)
Jan 22, 2024
8.600
8.925
8.560
8.900
602,034
+0.41(+4.83%)
Jan 19, 2024
8.370
8.500
8.180
8.490
271,258
+0.19(+2.29%)
Jan 18, 2024
8.290
8.500
8.275
8.300
371,769
+0.01(+0.12%)
Jan 17, 2024
8.200
8.300
8.175
8.290
412,789
-0.08(-0.96%)
Jan 16, 2024
8.120
8.380
8.070
8.370
342,035
+0.13(+1.58%)
Jan 12, 2024
8.380
8.490
8.195
8.240
363,940
-0.01(-0.12%)
Jan 11, 2024
8.060
8.270
8.060
8.250
347,133
+0.12(+1.48%)
Jan 10, 2024
7.820
8.130
7.760
8.130
433,474
+0.33(+4.23%)
Jan 09, 2024
7.800
7.860
7.760
7.800
161,856
-0.17(-2.13%)
Jan 08, 2024
7.800
7.990
7.750
7.970
184,921
+0.18(+2.31%)
Jan 05, 2024
7.890
8.020
7.770
7.790
204,697
-0.20(-2.50%)
Jan 04, 2024
8.130
8.130
7.950
7.990
179,003
-0.10(-1.24%)
Jan 03, 2024
8.250
8.270
8.085
8.090
237,788
-0.23(-2.76%)
Jan 02, 2024
8.350
8.450
8.250
8.320
318,641
-0.10(-1.19%)
Dec 29, 2023
8.560
8.580
8.400
8.420
234,206
-0.14(-1.64%)
Dec 28, 2023
8.490
8.575
8.480
8.560
399,514
+0.01(+0.12%)
Dec 27, 2023
8.570
8.570
8.400
8.550
477,571
-0.02(-0.23%)
Dec 26, 2023
8.580
8.615
8.410
8.570
336,469
+0.04(+0.47%)
Dec 22, 2023
8.260
8.540
8.220
8.530
1,021,504
+0.33(+4.02%)
Dec 21, 2023
8.110
8.210
7.965
8.200
1,315,064
+0.16(+1.99%)
Dec 20, 2023
8.310
8.470
7.990
8.040
1,435,629
-0.29(-3.48%)
Dec 19, 2023
8.310
8.470
8.245
8.330
406,395
+0.15(+1.83%)
Dec 18, 2023
8.470
8.470
8.130
8.180
328,360
-0.23(-2.73%)
Dec 15, 2023
8.480
8.510
8.345
8.410
510,539
-0.03(-0.36%)
Dec 14, 2023
8.450
8.620
8.350
8.440
400,306
+0.17(+2.06%)
Dec 13, 2023
7.990
8.325
7.925
8.270
510,857
+0.29(+3.63%)
Dec 12, 2023
7.970
7.999
7.890
7.980
166,960
+0.00(+0.00%)
Dec 11, 2023
7.960
8.015
7.890
7.980
271,053
+0.01(+0.13%)
Dec 08, 2023
7.880
8.020
7.880
7.970
179,090
+0.05(+0.63%)
Dec 07, 2023
7.840
7.930
7.740
7.920
210,840
+0.11(+1.41%)
Dec 06, 2023
7.890
8.025
7.735
7.810
389,679
-0.01(-0.13%)
Dec 05, 2023
7.960
8.030
7.820
7.820
245,693
-0.18(-2.25%)
Dec 04, 2023
7.960
8.200
7.960
8.000
303,772
-0.02(-0.25%)
Dec 01, 2023
7.660
8.040
7.580
8.020
378,310
+0.38(+4.97%)
Nov 30, 2023
7.600
7.735
7.530
7.640
193,963
+0.06(+0.79%)
Nov 29, 2023
7.580
7.710
7.450
7.580
242,205
+0.07(+0.93%)
Nov 28, 2023
7.470
7.595
7.390
7.510
323,865
+0.02(+0.27%)
Nov 27, 2023
7.460
7.585
7.430
7.490
330,843
+0.01(+0.13%)
Nov 24, 2023
7.290
7.580
7.290
7.480
151,562
+0.15(+2.05%)
Nov 22, 2023
7.560
7.700
7.310
7.330
301,300
+0.01(+0.14%)
Nov 21, 2023
7.310
7.370
7.201
7.320
231,095
-0.04(-0.54%)
Nov 20, 2023
7.260
7.425
7.215
7.360
262,301
+0.16(+2.22%)
Nov 17, 2023
7.240
7.365
7.100
7.200
215,189
-0.01(-0.14%)
Nov 16, 2023
7.500
7.520
6.940
7.210
332,324
-0.52(-6.73%)
Nov 15, 2023
7.760
7.955
7.700
7.730
370,334
-0.06(-0.77%)
Nov 14, 2023
7.470
7.830
7.420
7.790
370,617
+0.60(+8.34%)
Nov 13, 2023
7.160
7.230
7.140
7.190
137,918
+0.02(+0.28%)
Nov 10, 2023
6.880
7.180
6.860
7.170
233,576
+0.21(+3.02%)
Nov 09, 2023
7.180
7.180
6.960
6.960
125,506
-0.15(-2.11%)
Nov 08, 2023
7.120
7.120
7.025
7.110
163,529
+0.02(+0.28%)
Nov 07, 2023
7.140
7.170
7.040
7.090
200,378
-0.09(-1.25%)
Nov 06, 2023
7.230
7.270
7.140
7.180
202,527
-0.08(-1.10%)
Nov 03, 2023
7.030
7.350
7.030
7.260
237,112
+0.37(+5.37%)
Nov 02, 2023
6.810
6.900
6.785
6.890
142,392
+0.23(+3.45%)
Nov 01, 2023
6.700
6.750
6.580
6.660
196,513
-0.08(-1.19%)
Oct 31, 2023
6.720
6.820
6.710
6.740
142,407
+0.02(+0.30%)
Oct 30, 2023
6.770
6.880
6.645
6.720
215,458
+0.06(+0.90%)
Oct 27, 2023
6.940
6.980
6.640
6.660
244,449
-0.29(-4.17%)
Oct 26, 2023
6.910
7.080
6.905
6.950
151,490
+0.10(+1.46%)
Oct 25, 2023
7.060
7.110
6.840
6.850
277,422
-0.27(-3.79%)
Oct 24, 2023
7.150
7.230
7.095
7.120
262,653
+0.00(+0.00%)
Oct 23, 2023
7.270
7.290
7.115
7.120
141,409
-0.18(-2.47%)
Oct 20, 2023
7.370
7.430
7.210
7.300
580,583
-0.03(-0.41%)
Oct 19, 2023
7.580
7.630
7.330
7.330
190,073
-0.33(-4.31%)
Oct 18, 2023
7.670
7.695
7.510
7.660
194,157
-0.14(-1.79%)
Oct 17, 2023
7.550
7.820
7.550
7.800
226,106
+0.21(+2.77%)
Oct 16, 2023
7.550
7.695
7.550
7.590
149,501
+0.09(+1.20%)
Oct 13, 2023
7.640
7.650
7.440
7.500
208,973
-0.10(-1.32%)
Oct 12, 2023
7.740
7.750
7.520
7.600
189,002
-0.17(-2.19%)
Oct 11, 2023
7.860
7.955
7.670
7.770
124,413
-0.09(-1.15%)
Oct 10, 2023
7.820
7.900
7.800
7.860
224,441
+0.08(+1.03%)
Oct 09, 2023
7.530
7.800
7.510
7.780
171,973
+0.17(+2.23%)
Oct 06, 2023
7.610
7.690
7.520
7.610
124,781
+0.00(+0.00%)
Oct 05, 2023
7.660
7.730
7.510
7.610
179,509
-0.03(-0.39%)
Oct 04, 2023
7.570
7.695
7.570
7.640
307,362
+0.02(+0.26%)
Oct 03, 2023
7.700
7.740
7.550
7.620
165,795
-0.11(-1.42%)
Oct 02, 2023
7.750
7.830
7.686
7.730
185,220
-0.02(-0.26%)
Sep 29, 2023
7.840
7.840
7.680
7.750
397,174
-0.05(-0.64%)
Sep 28, 2023
7.690
7.840
7.690
7.800
239,572
+0.13(+1.69%)
Sep 27, 2023
7.580
7.705
7.560
7.670
173,514
+0.15(+1.99%)
Sep 26, 2023
7.670
7.755
7.510
7.520
159,150
-0.24(-3.09%)
Sep 25, 2023
7.670
7.780
7.730
7.760
150,671
+0.03(+0.39%)
Sep 22, 2023
7.760
7.820
7.730
7.730
195,558
-0.01(-0.13%)
Sep 21, 2023
7.910
7.910
7.740
7.740
193,693
-0.22(-2.76%)
Sep 20, 2023
8.150
8.210
7.960
7.960
185,866
-0.15(-1.85%)
Sep 19, 2023
8.310
8.380
8.090
8.110
186,258
-0.17(-2.05%)
Sep 18, 2023
8.510
8.520
8.280
8.280
197,684
-0.23(-2.70%)
Sep 15, 2023
8.660
8.720
8.510
8.510
412,831
-0.20(-2.30%)
Sep 14, 2023
8.650
8.830
8.540
8.710
304,822
+0.18(+2.11%)
Sep 13, 2023
8.460
8.585
8.320
8.530
379,071
+0.06(+0.71%)
Sep 12, 2023
8.350
8.475
8.350
8.470
272,119
+0.12(+1.44%)
Sep 11, 2023
8.310
8.385
8.230
8.350
249,496
+0.09(+1.09%)
Sep 08, 2023
8.240
8.320
8.180
8.260
379,744
+0.01(+0.12%)
Sep 07, 2023
8.080
8.320
8.030
8.250
497,627
+0.12(+1.48%)
Sep 06, 2023
8.030
8.160
7.960
8.130
410,735
+0.12(+1.50%)
Sep 05, 2023
8.280
8.280
7.800
8.010
497,396
-0.32(-3.84%)
Sep 01, 2023
8.350
8.441
8.310
8.330
223,434
+0.05(+0.60%)
Aug 31, 2023
8.500
8.560
8.270
8.280
263,007
-0.26(-3.04%)
Aug 30, 2023
8.860
8.860
8.490
8.540
327,153
-0.35(-3.94%)
Aug 29, 2023
8.710
8.970
8.620
8.890
466,585
+0.14(+1.60%)
Aug 28, 2023
8.410
9.160
8.410
8.750
1,064,380
+0.60(+7.36%)
Aug 25, 2023
8.240
8.300
8.045
8.150
217,649
-0.07(-0.85%)
Aug 24, 2023
8.280
8.380
8.040
8.220
280,682
-0.11(-1.32%)
Aug 23, 2023
8.340
8.415
8.200
8.330
234,232
+0.03(+0.36%)
Aug 22, 2023
8.380
8.560
8.220
8.300
725,996
-0.06(-0.72%)
Aug 21, 2023
8.340
8.420
8.280
8.360
166,218
+0.01(+0.12%)
Aug 18, 2023
8.250
8.380
8.220
8.350
153,798
+0.04(+0.48%)
Aug 17, 2023
8.380
8.400
8.250
8.310
152,055
-0.08(-0.95%)
Aug 16, 2023
8.480
8.615
8.330
8.390
204,179
-0.08(-0.94%)
Aug 15, 2023
8.630
8.630
8.340
8.470
267,358
-0.22(-2.53%)
Aug 14, 2023
8.410
8.720
8.245
8.690
381,899
+0.22(+2.60%)
Aug 11, 2023
8.240
8.470
8.200
8.470
226,953
+0.20(+2.42%)
Aug 10, 2023
8.240
8.330
8.199
8.270
217,095
+0.04(+0.49%)
Aug 09, 2023
8.030
8.250
7.940
8.230
186,821
+0.23(+2.88%)
Aug 08, 2023
7.860
8.030
7.835
8.000
239,866
+0.09(+1.14%)
Aug 07, 2023
8.020
8.090
7.740
7.910
351,434
-0.10(-1.25%)
Aug 04, 2023
7.900
8.170
7.840
8.010
336,011
+0.18(+2.30%)
Aug 03, 2023
7.520
7.910
6.970
7.830
573,718
-0.11(-1.39%)
Aug 02, 2023
7.680
7.940
7.620
7.940
376,800
+0.18(+2.32%)
Aug 01, 2023
7.690
7.770
7.560
7.760
166,994
+0.05(+0.65%)
Jul 31, 2023
7.830
7.870
7.690
7.710
167,116
-0.08(-1.03%)
Jul 28, 2023
7.770
7.820
7.740
7.790
269,954
+0.13(+1.70%)
Jul 27, 2023
7.800
7.880
7.590
7.660
328,071
-0.14(-1.79%)
Jul 26, 2023
7.840
7.890
7.760
7.800
260,303
-0.07(-0.89%)
Jul 25, 2023
7.600
7.880
7.580
7.870
332,084
+0.23(+3.01%)
Jul 24, 2023
7.680
7.720
7.570
7.640
185,354
-0.03(-0.39%)
Jul 21, 2023
7.770
7.830
7.670
7.670
150,148
-0.08(-1.03%)
Jul 20, 2023
7.880
7.880
7.640
7.750
149,999
-0.07(-0.90%)
Jul 19, 2023
7.670
7.820
7.670
7.820
185,876
+0.19(+2.49%)
Jul 18, 2023
7.600
7.770
7.590
7.630
178,636
+0.06(+0.79%)
Jul 17, 2023
7.560
7.665
7.530
7.570
261,403
-0.02(-0.26%)
Jul 14, 2023
7.640
7.640
7.450
7.590
196,362
-0.07(-0.91%)
Jul 13, 2023
7.690
7.750
7.615
7.660
172,972
+0.04(+0.52%)
Jul 12, 2023
7.490
7.640
7.450
7.620
354,386
+0.25(+3.39%)
Jul 11, 2023
7.270
7.380
7.241
7.370
237,312
+0.10(+1.38%)
Jul 10, 2023
7.110
7.270
7.110
7.270
237,339
+0.12(+1.68%)
Jul 07, 2023
7.040
7.220
7.040
7.150
438,114
+0.11(+1.56%)
Jul 06, 2023
7.040
7.060
6.845
7.040
258,679
-0.10(-1.40%)
Jul 05, 2023
7.180
7.250
7.130
7.140
352,899
-0.06(-0.83%)
Jul 03, 2023
7.200
7.290
7.130
7.200
620,106
+0.02(+0.28%)
Jun 30, 2023
7.280
7.330
7.170
7.180
335,435
-0.03(-0.42%)
Jun 29, 2023
7.090
7.240
7.090
7.210
205,749
+0.11(+1.55%)
Jun 28, 2023
7.150
7.180
7.090
7.100
134,433
-0.05(-0.70%)
Jun 27, 2023
7.140
7.185
7.050
7.150
204,219
+0.02(+0.28%)
Jun 26, 2023
6.870
7.170
6.870
7.130
276,549
+0.22(+3.18%)
Jun 23, 2023
6.760
6.980
6.760
6.910
786,580
+0.00(+0.00%)
Jun 22, 2023
7.040
7.040
6.890
6.910
215,439
-0.15(-2.12%)
Jun 21, 2023
7.020
7.090
6.910
7.060
215,623
+0.02(+0.28%)
Jun 20, 2023
7.010
7.100
6.960
7.040
263,766
-0.05(-0.71%)
Jun 16, 2023
7.210
7.290
7.005
7.090
638,049
-0.04(-0.56%)
Jun 15, 2023
7.040
7.170
7.020
7.130
309,106
+0.03(+0.42%)
Jun 14, 2023
7.350
7.525
7.070
7.100
219,776
-0.24(-3.27%)
Jun 13, 2023
7.390
7.470
7.320
7.340
320,558
+0.01(+0.14%)
Jun 12, 2023
7.290
7.425
7.230
7.330
272,434
+0.05(+0.69%)
Jun 09, 2023
7.330
7.330
7.220
7.280
236,314
-0.08(-1.09%)
Jun 08, 2023
7.560
7.560
7.340
7.360
218,018
-0.23(-3.03%)
Jun 07, 2023
7.270
7.610
7.270
7.590
451,187
+0.37(+5.12%)
Jun 06, 2023
7.030
7.255
7.020
7.220
439,756
+0.19(+2.70%)
Jun 05, 2023
7.150
7.180
6.980
7.030
262,806
-0.15(-2.09%)
Jun 02, 2023
6.900
7.215
6.825
7.180
513,463
+0.36(+5.28%)
Jun 01, 2023
6.600
6.880
6.480
6.820
305,366
+0.22(+3.33%)
May 31, 2023
6.530
6.665
6.485
6.600
589,425
+0.05(+0.76%)
May 30, 2023
6.740
6.790
6.535
6.550
327,004
-0.16(-2.38%)
May 26, 2023
6.570
6.775
6.550
6.710
238,347
+0.16(+2.44%)
May 25, 2023
6.550
6.630
6.495
6.550
298,585
-0.05(-0.76%)
May 24, 2023
6.670
6.710
6.545
6.600
374,011
-0.11(-1.64%)
May 23, 2023
6.580
6.815
6.580
6.710
248,297
+0.09(+1.36%)
May 22, 2023
6.580
6.725
6.525
6.620
227,438
+0.06(+0.91%)
May 19, 2023
6.610
6.650
6.520
6.560
230,063
+0.02(+0.31%)
May 18, 2023
6.470
6.590
6.430
6.540
200,565
+0.03(+0.46%)
May 17, 2023
6.350
6.565
6.320
6.510
232,579
+0.23(+3.66%)
May 16, 2023
6.370
6.410
6.265
6.280
268,077
-0.15(-2.33%)
May 15, 2023
6.350
6.465
6.310
6.430
237,395
+0.12(+1.90%)
May 12, 2023
6.410
6.530
6.300
6.310
383,187
-0.06(-0.94%)
May 11, 2023
6.300
6.435
6.260
6.370
337,580
+0.01(+0.16%)
May 10, 2023
6.550
6.720
6.265
6.360
422,514
-0.07(-1.09%)
May 09, 2023
6.400
6.505
6.290
6.430
375,118
+0.00(+0.00%)
May 08, 2023
6.650
6.790
6.420
6.430
419,904
-0.11(-1.68%)
May 05, 2023
6.290
6.690
6.230
6.540
513,615
+0.44(+7.21%)
May 04, 2023
5.170
6.180
5.170
6.100
788,351
+0.87(+16.63%)
May 03, 2023
5.180
5.335
5.180
5.230
261,703
+0.03(+0.58%)
May 02, 2023
5.500
5.500
5.160
5.200
319,485
-0.32(-5.80%)
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.