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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
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, 2021
1.930
1.940
1.820
1.820
80,500
-0.11(-5.70%)
Apr 29, 2021
1.950
1.960
1.870
1.930
60,700
-0.01(-0.52%)
Apr 28, 2021
1.960
1.960
1.900
1.940
58,204
+0.03(+1.57%)
Apr 27, 2021
1.880
1.990
1.860
1.910
98,937
+0.04(+2.14%)
Apr 26, 2021
1.825
1.890
1.820
1.870
52,258
+0.02(+1.08%)
Apr 23, 2021
1.860
2.000
1.750
1.850
363,900
-0.04(-2.12%)
Apr 22, 2021
1.850
1.930
1.846
1.890
53,343
+0.04(+2.16%)
Apr 21, 2021
1.730
1.870
1.730
1.850
83,902
+0.13(+7.56%)
Apr 20, 2021
1.810
1.830
1.700
1.720
85,684
-0.06(-3.37%)
Apr 19, 2021
1.880
1.880
1.780
1.780
74,383
-0.10(-5.32%)
Apr 16, 2021
1.870
1.940
1.780
1.880
213,500
-0.05(-2.59%)
Apr 15, 2021
2.050
2.160
1.920
1.930
233,280
-0.11(-5.39%)
Apr 14, 2021
2.120
2.150
2.040
2.040
58,813
-0.08(-3.77%)
Apr 13, 2021
2.210
2.210
2.050
2.120
166,637
-0.10(-4.50%)
Apr 12, 2021
2.210
2.240
2.160
2.220
195,053
+0.03(+1.37%)
Apr 09, 2021
2.230
2.250
2.160
2.190
86,600
-0.04(-1.79%)
Apr 08, 2021
2.180
2.290
2.130
2.230
205,945
+0.08(+3.72%)
Apr 07, 2021
2.200
2.240
2.140
2.150
78,835
-0.05(-2.27%)
Apr 06, 2021
2.260
2.280
2.150
2.200
129,173
-0.08(-3.51%)
Apr 05, 2021
2.370
2.410
2.250
2.280
187,921
-0.09(-3.80%)
Apr 01, 2021
2.330
2.390
2.210
2.370
402,700
+0.07(+3.04%)
Mar 31, 2021
2.140
2.430
2.140
2.300
881,994
+0.16(+7.48%)
Mar 30, 2021
2.160
2.200
2.040
2.140
192,275
+0.02(+0.94%)
Mar 29, 2021
2.280
2.340
2.050
2.120
256,434
-0.19(-8.23%)
Mar 26, 2021
2.320
2.470
2.210
2.310
291,900
+0.00(+0.00%)
Mar 25, 2021
2.250
2.340
2.113
2.310
205,093
+0.05(+2.21%)
Mar 24, 2021
2.360
2.470
2.260
2.260
232,544
-0.11(-4.64%)
Mar 23, 2021
2.560
2.610
2.350
2.370
451,793
-0.22(-8.49%)
Mar 22, 2021
2.510
2.650
2.470
2.590
615,084
+0.04(+1.57%)
Mar 19, 2021
2.450
2.710
2.410
2.550
1,281,000
+0.08(+3.24%)
Mar 18, 2021
2.540
2.680
2.430
2.470
476,147
-0.09(-3.52%)
Mar 17, 2021
2.450
2.580
2.390
2.560
232,680
+0.10(+4.07%)
Mar 16, 2021
2.500
2.620
2.360
2.460
1,259,323
-0.01(-0.40%)
Mar 15, 2021
2.420
2.540
2.380
2.470
208,506
+0.05(+2.07%)
Mar 12, 2021
2.340
2.480
2.322
2.420
226,700
+0.02(+0.83%)
Mar 11, 2021
2.320
2.420
2.270
2.400
767,514
+0.20(+9.09%)
Mar 10, 2021
2.210
2.230
2.160
2.200
142,936
+0.08(+3.77%)
Mar 09, 2021
2.210
2.250
2.100
2.120
234,520
-0.07(-3.20%)
Mar 08, 2021
2.220
2.290
2.150
2.190
369,521
-0.07(-3.10%)
Mar 05, 2021
1.950
2.280
1.950
2.260
749,100
+0.32(+16.49%)
Mar 04, 2021
2.130
2.180
1.940
1.940
421,671
-0.21(-9.77%)
Mar 03, 2021
2.450
2.490
2.150
2.150
550,904
-0.32(-12.96%)
Mar 02, 2021
2.410
2.550
2.400
2.470
362,949
-0.02(-0.80%)
Mar 01, 2021
2.500
2.520
2.430
2.490
427,618
-0.03(-1.19%)
Feb 26, 2021
2.540
2.670
2.383
2.520
567,600
+0.02(+0.80%)
Feb 25, 2021
2.890
2.930
2.500
2.500
1,220,849
-0.56(-18.30%)
Feb 24, 2021
2.750
3.110
2.620
3.060
5,851,291
+0.12(+4.08%)
Feb 23, 2021
4.130
5.000
2.880
2.940
181,705,568
+0.57(+24.05%)
Feb 22, 2021
2.230
2.580
2.230
2.370
9,332,508
+0.07(+3.04%)
Feb 19, 2021
2.330
2.370
2.170
2.300
246,200
+0.04(+1.77%)
Feb 18, 2021
2.370
2.400
2.250
2.260
349,675
-0.16(-6.61%)
Feb 17, 2021
2.350
2.650
2.330
2.420
652,719
+0.04(+1.68%)
Feb 16, 2021
2.380
2.480
2.330
2.380
237,436
-0.03(-1.24%)
Feb 12, 2021
2.430
2.450
2.260
2.410
586,300
-0.08(-3.21%)
Feb 11, 2021
2.370
2.670
2.350
2.490
1,148,183
+0.16(+6.87%)
Feb 10, 2021
2.380
2.430
2.280
2.330
334,692
-0.01(-0.43%)
Feb 09, 2021
2.400
2.420
2.270
2.340
421,794
-0.02(-0.85%)
Feb 08, 2021
2.440
2.440
2.330
2.360
403,778
+0.04(+1.72%)
Feb 05, 2021
2.180
2.350
2.150
2.320
1,191,200
+0.20(+9.43%)
Feb 04, 2021
2.120
2.180
2.100
2.120
127,444
+0.02(+0.95%)
Feb 03, 2021
2.050
2.180
2.030
2.100
422,371
+0.07(+3.45%)
Feb 02, 2021
1.970
2.050
1.970
2.030
163,596
+0.05(+2.53%)
Feb 01, 2021
1.940
2.010
1.930
1.980
89,426
+0.10(+5.32%)
Jan 29, 2021
2.000
2.040
1.880
1.880
227,800
-0.13(-6.47%)
Jan 28, 2021
1.950
2.070
1.890
2.010
284,762
+0.06(+3.08%)
Jan 27, 2021
2.050
2.080
1.940
1.950
253,943
-0.17(-8.02%)
Jan 26, 2021
2.030
2.120
2.020
2.120
248,667
+0.11(+5.47%)
Jan 25, 2021
2.040
2.040
1.980
2.010
156,701
-0.01(-0.50%)
Jan 22, 2021
1.980
2.050
1.980
2.020
124,500
+0.03(+1.51%)
Jan 21, 2021
2.040
2.060
1.970
1.990
216,830
-0.02(-1.00%)
Jan 20, 2021
1.930
2.057
1.930
2.010
195,055
+0.09(+4.69%)
Jan 19, 2021
1.900
1.960
1.880
1.920
130,703
+0.01(+0.52%)
Jan 15, 2021
2.020
2.060
1.900
1.910
345,000
-0.13(-6.37%)
Jan 14, 2021
1.930
2.050
1.920
2.040
507,188
+0.11(+5.70%)
Jan 13, 2021
1.960
1.980
1.900
1.930
128,762
-0.01(-0.52%)
Jan 12, 2021
1.870
1.940
1.870
1.940
400,405
+0.08(+4.30%)
Jan 11, 2021
1.930
1.940
1.840
1.860
217,797
-0.01(-0.53%)
Jan 08, 2021
1.820
1.930
1.770
1.870
197,400
+0.07(+3.89%)
Jan 07, 2021
1.790
1.820
1.710
1.800
100,381
+0.07(+4.05%)
Jan 06, 2021
1.840
1.840
1.730
1.730
150,436
-0.06(-3.35%)
Jan 05, 2021
1.830
1.850
1.730
1.790
91,489
+0.00(+0.00%)
Jan 04, 2021
1.720
1.800
1.700
1.790
69,263
+0.07(+4.07%)
Dec 31, 2020
1.720
1.720
1.720
213,983
-0.09(-4.97%)
Dec 30, 2020
1.830
1.850
1.760
1.810
213,983
-0.01(-0.55%)
Dec 29, 2020
1.850
1.860
1.810
1.820
270,931
-0.04(-2.15%)
Dec 28, 2020
1.910
1.920
1.860
1.860
166,042
-0.05(-2.62%)
Dec 24, 2020
1.930
1.950
1.900
1.910
114,400
-0.01(-0.52%)
Dec 23, 2020
1.950
1.980
1.900
1.920
310,707
-0.09(-4.48%)
Dec 22, 2020
1.940
2.040
1.900
2.010
1,082,518
+0.11(+5.79%)
Dec 21, 2020
1.960
1.960
1.880
1.900
117,219
-0.03(-1.55%)
Dec 18, 2020
2.000
2.025
1.930
1.930
146,200
-0.05(-2.53%)
Dec 17, 2020
1.910
1.990
1.890
1.980
241,103
+0.07(+3.66%)
Dec 16, 2020
1.900
1.970
1.880
1.910
282,488
+0.03(+1.60%)
Dec 15, 2020
1.920
1.940
1.850
1.880
282,630
-0.05(-2.59%)
Dec 14, 2020
1.950
1.980
1.890
1.930
398,658
-0.02(-1.03%)
Dec 11, 2020
2.050
2.068
1.950
1.950
678,300
-0.08(-3.94%)
Dec 10, 2020
2.120
2.220
2.010
2.030
1,201,820
-0.24(-10.57%)
Dec 09, 2020
2.090
2.330
2.010
2.270
2,398,018
+0.23(+11.27%)
Dec 08, 2020
2.020
2.090
2.000
2.040
186,465
-0.02(-0.97%)
Dec 07, 2020
2.120
2.140
2.020
2.060
429,122
-0.06(-2.83%)
Dec 04, 2020
2.070
2.120
2.052
2.120
196,500
+0.07(+3.41%)
Dec 03, 2020
1.980
2.150
1.980
2.050
514,238
+0.05(+2.50%)
Dec 02, 2020
2.100
2.100
1.960
2.000
327,597
-0.10(-4.76%)
Dec 01, 2020
2.170
2.220
2.070
2.100
833,437
-0.08(-3.67%)
Nov 30, 2020
2.180
2.230
2.020
2.180
930,572
-0.01(-0.46%)
Nov 27, 2020
2.280
2.340
2.160
2.190
255,200
-0.11(-4.78%)
Nov 25, 2020
2.150
2.390
2.080
2.300
757,400
+0.15(+6.98%)
Nov 24, 2020
2.170
2.180
2.050
2.150
242,353
-0.08(-3.59%)
Nov 23, 2020
2.140
2.290
2.110
2.230
414,964
+0.11(+5.24%)
Nov 20, 2020
2.080
2.140
2.030
2.119
330,900
+0.09(+4.38%)
Nov 19, 2020
2.250
2.250
2.000
2.030
516,051
-0.20(-8.97%)
Nov 18, 2020
1.970
2.300
1.950
2.230
2,402,638
+0.13(+6.19%)
Nov 17, 2020
2.390
2.870
2.100
2.100
48,084,708
+0.29(+16.02%)
Nov 16, 2020
1.760
1.850
1.740
1.810
224,715
+0.06(+3.43%)
Nov 13, 2020
1.770
1.780
1.720
1.750
84,300
-0.03(-1.69%)
Nov 12, 2020
1.780
1.850
1.740
1.780
193,427
+0.01(+0.56%)
Nov 11, 2020
1.800
1.820
1.750
1.770
45,443
-0.03(-1.67%)
Nov 10, 2020
1.740
1.800
1.740
1.800
75,537
+0.07(+4.05%)
Nov 09, 2020
1.830
1.850
1.730
1.730
190,927
-0.08(-4.42%)
Nov 06, 2020
1.900
1.930
1.795
1.810
135,700
-0.07(-3.72%)
Nov 05, 2020
1.950
1.950
1.840
1.880
554,918
+0.01(+0.53%)
Nov 04, 2020
2.230
2.240
1.830
1.870
344,701
-0.25(-11.79%)
Nov 03, 2020
1.890
2.420
1.890
2.120
944,652
+0.22(+11.58%)
Nov 02, 2020
1.810
1.930
1.810
1.900
105,348
+0.05(+2.70%)
Oct 30, 2020
1.870
1.890
1.750
1.850
159,000
-0.09(-4.64%)
Oct 29, 2020
1.670
1.940
1.630
1.940
314,053
+0.25(+14.79%)
Oct 28, 2020
1.730
1.760
1.580
1.690
344,221
-0.08(-4.52%)
Oct 27, 2020
1.750
1.880
1.730
1.770
341,087
-0.07(-3.80%)
Oct 26, 2020
2.120
2.290
1.720
1.840
1,980,387
-0.25(-11.96%)
Oct 23, 2020
1.840
2.250
1.837
2.090
3,339,500
+0.27(+14.84%)
Oct 22, 2020
1.850
1.950
1.820
1.820
135,395
-0.07(-3.70%)
Oct 21, 2020
1.740
2.000
1.660
1.890
716,924
+0.24(+14.55%)
Oct 20, 2020
1.710
1.720
1.650
1.650
80,209
-0.08(-4.62%)
Oct 19, 2020
1.700
1.870
1.610
1.730
637,440
+0.05(+2.98%)
Oct 16, 2020
1.610
1.720
1.610
1.680
215,300
+0.01(+0.60%)
Oct 15, 2020
1.630
2.180
1.600
1.670
2,625,222
+0.03(+1.83%)
Oct 14, 2020
1.600
1.690
1.600
1.640
214,748
-0.10(-5.75%)
Oct 13, 2020
1.810
1.890
1.660
1.740
1,342,766
-0.25(-12.56%)
Oct 12, 2020
1.610
2.310
1.530
1.990
1,778,118
+0.38(+23.60%)
Oct 09, 2020
1.560
1.765
1.560
1.610
111,900
+0.00(+0.00%)
Oct 08, 2020
1.500
1.650
1.500
1.610
149,964
+0.11(+7.33%)
Oct 07, 2020
1.470
1.540
1.450
1.500
86,786
+0.08(+5.63%)
Oct 06, 2020
1.400
1.490
1.390
1.420
144,493
+0.04(+2.90%)
Oct 05, 2020
1.480
1.500
1.370
1.380
159,875
-0.12(-8.00%)
Oct 02, 2020
1.530
1.530
1.450
1.500
52,200
-0.03(-1.96%)
Oct 01, 2020
1.650
1.650
1.530
1.530
95,557
-0.12(-7.27%)
Sep 30, 2020
1.680
1.690
1.470
1.650
302,780
+0.05(+3.12%)
Sep 29, 2020
1.470
1.840
1.470
1.600
756,925
+0.16(+11.11%)
Sep 28, 2020
1.460
1.490
1.410
1.440
81,282
-0.03(-2.04%)
Sep 25, 2020
1.600
1.650
1.430
1.470
294,100
+0.01(+0.68%)
Sep 24, 2020
1.310
1.540
1.300
1.460
367,235
+0.13(+9.77%)
Sep 23, 2020
1.380
1.400
1.320
1.330
43,469
-0.05(-3.62%)
Sep 22, 2020
1.370
1.420
1.350
1.380
36,653
+0.00(+0.00%)
Sep 21, 2020
1.400
1.400
1.360
1.380
23,026
-0.02(-1.43%)
Sep 18, 2020
1.390
1.439
1.350
1.400
21,600
+0.00(+0.00%)
Sep 17, 2020
1.400
1.400
1.379
1.400
40,249
-0.01(-0.71%)
Sep 16, 2020
1.480
1.500
1.390
1.410
67,875
-0.01(-0.70%)
Sep 15, 2020
1.390
1.440
1.390
1.420
14,740
+0.02(+1.43%)
Sep 14, 2020
1.430
1.430
1.370
1.400
24,730
+0.01(+0.72%)
Sep 11, 2020
1.450
1.490
1.337
1.390
41,500
-0.04(-2.80%)
Sep 10, 2020
1.390
1.480
1.390
1.430
18,652
+0.01(+0.70%)
Sep 09, 2020
1.410
1.480
1.410
1.420
81,047
+0.02(+1.43%)
Sep 08, 2020
1.380
1.480
1.350
1.400
137,639
+0.02(+1.45%)
Sep 04, 2020
1.340
1.380
1.330
1.380
74,600
+0.03(+2.22%)
Sep 03, 2020
1.350
1.400
1.330
1.350
58,696
+0.00(+0.00%)
Sep 02, 2020
1.400
1.440
1.340
1.350
60,221
-0.07(-4.93%)
Sep 01, 2020
1.430
1.450
1.360
1.420
81,719
-0.05(-3.40%)
Aug 31, 2020
1.470
1.490
1.430
1.470
96,810
-0.02(-1.34%)
Aug 28, 2020
1.460
1.550
1.460
1.490
48,900
+0.00(+0.00%)
Aug 27, 2020
1.540
1.620
1.480
1.490
70,995
-0.06(-3.87%)
Aug 26, 2020
1.700
1.700
1.520
1.550
187,462
-0.13(-7.74%)
Aug 25, 2020
1.450
1.710
1.350
1.680
686,322
+0.23(+15.86%)
Aug 24, 2020
1.590
1.590
1.340
1.450
191,942
-0.18(-11.04%)
Aug 21, 2020
1.580
1.690
1.580
1.630
147,600
+0.07(+4.49%)
Aug 20, 2020
1.870
1.870
1.560
1.560
244,605
-0.36(-18.75%)
Aug 19, 2020
1.960
1.990
1.870
1.920
71,069
-0.04(-2.04%)
Aug 18, 2020
1.930
2.060
1.800
1.960
322,934
-0.01(-0.51%)
Aug 17, 2020
2.180
2.220
1.900
1.970
244,089
-0.18(-8.37%)
Aug 14, 2020
2.820
2.860
2.050
2.150
924,500
-0.67(-23.76%)
Aug 13, 2020
2.720
3.090
2.700
2.820
1,484,783
+0.09(+3.30%)
Aug 12, 2020
2.750
2.790
2.700
2.730
161,791
-0.01(-0.36%)
Aug 11, 2020
2.800
2.980
2.720
2.740
418,384
-0.03(-1.08%)
Aug 10, 2020
2.750
2.870
2.720
2.770
193,122
+0.05(+1.84%)
Aug 07, 2020
2.660
2.850
2.660
2.720
194,700
+0.02(+0.74%)
Aug 06, 2020
2.570
2.800
2.570
2.700
383,710
+0.09(+3.45%)
Aug 05, 2020
2.520
2.750
2.480
2.610
547,025
+0.10(+3.98%)
Aug 04, 2020
2.550
2.550
2.470
2.510
79,082
-0.02(-0.79%)
Aug 03, 2020
2.460
2.590
2.460
2.530
182,899
+0.07(+2.85%)
Jul 31, 2020
2.600
2.607
2.420
2.460
165,100
-0.16(-6.11%)
Jul 30, 2020
2.610
2.910
2.580
2.620
577,448
+0.00(+0.00%)
Jul 29, 2020
2.590
2.720
2.570
2.620
179,572
+0.03(+1.16%)
Jul 28, 2020
2.610
2.640
2.530
2.590
67,595
-0.06(-2.26%)
Jul 27, 2020
2.660
2.660
2.500
2.650
191,248
+0.02(+0.76%)
Jul 24, 2020
2.720
2.720
2.550
2.630
287,400
-0.15(-5.40%)
Jul 23, 2020
2.790
2.930
2.620
2.780
1,370,954
+0.15(+5.70%)
Jul 22, 2020
2.730
2.780
2.620
2.630
149,781
-0.09(-3.31%)
Jul 21, 2020
2.660
2.830
2.620
2.720
169,226
-0.02(-0.73%)
Jul 20, 2020
2.740
2.800
2.650
2.740
134,977
+0.00(+0.00%)
Jul 17, 2020
2.950
2.950
2.710
2.740
234,400
-0.13(-4.53%)
Jul 16, 2020
2.680
3.000
2.540
2.870
964,910
+0.16(+5.90%)
Jul 15, 2020
2.580
2.830
2.540
2.710
158,094
+0.11(+4.23%)
Jul 14, 2020
2.720
2.720
2.490
2.600
157,348
-0.03(-1.14%)
Jul 13, 2020
2.860
2.890
2.610
2.630
251,593
-0.23(-8.04%)
Jul 10, 2020
2.800
3.050
2.700
2.860
469,100
+0.19(+7.12%)
Jul 09, 2020
2.890
2.950
2.590
2.670
515,463
-0.13(-4.64%)
Jul 08, 2020
2.990
3.190
2.750
2.800
290,523
-0.24(-7.89%)
Jul 07, 2020
2.990
3.150
2.820
3.040
223,163
-0.13(-4.10%)
Jul 06, 2020
2.970
3.320
2.810
3.170
913,704
+0.51(+19.17%)
Jul 02, 2020
2.600
2.860
2.510
2.660
644,900
+0.08(+3.10%)
Jul 01, 2020
2.580
2.730
2.560
2.580
170,237
-0.02(-0.77%)
Jun 30, 2020
2.470
2.940
2.430
2.600
386,106
+0.13(+5.26%)
Jun 29, 2020
2.560
2.570
2.410
2.470
217,278
-0.10(-3.89%)
Jun 26, 2020
3.000
3.128
2.510
2.570
628,800
-0.73(-22.12%)
Jun 25, 2020
2.890
3.450
2.780
3.300
1,289,834
+0.00(+0.00%)
Jun 24, 2020
5.340
5.970
3.240
3.300
49,173,180
+0.94(+39.83%)
Jun 23, 2020
2.110
2.770
2.110
2.360
4,380,029
+0.19(+8.76%)
Jun 22, 2020
2.330
2.490
2.130
2.170
104,062
-0.21(-8.82%)
Jun 19, 2020
2.350
2.570
2.350
2.380
198,800
-0.07(-2.86%)
Jun 18, 2020
2.600
2.850
2.410
2.450
246,233
-0.43(-14.93%)
Jun 17, 2020
2.520
3.230
2.520
2.880
383,133
-0.24(-7.69%)
Jun 16, 2020
2.340
4.170
2.260
3.120
4,634,335
+0.65(+26.32%)
Jun 15, 2020
2.560
2.670
2.300
2.470
720,434
-0.38(-13.33%)
Jun 12, 2020
8.370
8.370
2.800
2.850
28,313,400
+0.58(+25.55%)
Jun 11, 2020
1.450
2.490
1.420
2.270
2,158,348
+0.80(+54.42%)
Jun 10, 2020
1.570
1.600
1.410
1.470
28,055
-0.19(-11.45%)
Jun 09, 2020
1.520
1.890
1.350
1.660
274,383
+0.14(+9.20%)
Jun 08, 2020
1.540
1.540
1.320
1.520
72,494
+0.24(+18.76%)
Jun 05, 2020
1.327
1.335
1.279
1.280
4,700
-0.04(-3.40%)
Jun 04, 2020
1.210
1.438
1.210
1.325
20,093
+0.09(+7.72%)
Jun 03, 2020
1.180
1.290
1.180
1.230
12,620
-0.01(-0.81%)
Jun 02, 2020
1.210
1.240
1.200
1.240
2,351
+0.01(+0.98%)
Jun 01, 2020
1.180
1.240
1.150
1.228
3,598
+0.05(+4.07%)
May 29, 2020
1.110
1.227
1.110
1.180
17,400
+0.00(+0.00%)
May 28, 2020
1.180
1.210
1.150
1.180
6,513
-0.01(-0.84%)
May 27, 2020
1.230
1.230
1.180
1.190
9,890
-0.04(-3.25%)
May 26, 2020
1.230
1.270
1.230
1.230
2,567
-0.01(-0.81%)
May 22, 2020
1.262
1.262
1.240
1.240
700
-0.02(-1.59%)
May 21, 2020
1.210
1.276
1.210
1.260
1,763
+0.01(+0.80%)
May 20, 2020
1.240
1.250
1.220
1.250
4,127
-0.04(-3.10%)
May 19, 2020
1.310
1.310
1.220
1.290
7,154
+0.09(+7.50%)
May 18, 2020
1.180
1.310
1.169
1.200
17,503
+0.02(+1.48%)
May 15, 2020
1.206
1.276
1.170
1.183
5,900
+0.03(+2.83%)
May 14, 2020
1.185
1.280
1.138
1.150
26,753
-0.14(-10.85%)
May 13, 2020
1.460
1.460
1.270
1.290
5,213
-0.10(-7.19%)
May 12, 2020
1.340
1.410
1.340
1.390
5,075
+0.02(+1.46%)
May 11, 2020
1.380
1.410
1.370
1.370
3,383
-0.04(-2.84%)
May 08, 2020
1.400
1.410
1.370
1.410
4,300
-0.02(-1.40%)
May 07, 2020
1.420
1.440
1.387
1.430
814
+0.01(+0.70%)
May 06, 2020
1.450
1.450
1.380
1.420
6,521
+0.01(+0.71%)
May 05, 2020
1.360
1.440
1.360
1.410
3,873
-0.03(-2.08%)
May 04, 2020
1.450
1.457
1.360
1.440
23,021
+0.04(+2.86%)
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.