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
Pioneer Pwr Sol
(NQ:
PPSI
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 1, 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
3.800
3.930
3.780
3.800
58,432
-0.01(-0.26%)
Apr 29, 2024
3.900
3.940
3.725
3.810
81,027
-0.09(-2.31%)
Apr 26, 2024
3.900
3.950
3.860
3.900
38,813
-0.02(-0.51%)
Apr 25, 2024
3.650
3.940
3.650
3.920
111,101
+0.24(+6.52%)
Apr 24, 2024
3.730
3.795
3.660
3.680
81,435
-0.08(-2.13%)
Apr 23, 2024
4.150
4.180
3.730
3.760
154,770
-0.19(-4.81%)
Apr 22, 2024
3.800
4.070
3.780
3.950
145,480
+0.19(+5.05%)
Apr 19, 2024
3.660
3.798
3.660
3.760
64,900
+0.11(+3.01%)
Apr 18, 2024
3.660
3.730
3.620
3.650
63,892
-0.03(-0.82%)
Apr 17, 2024
3.840
3.850
3.610
3.680
167,416
-0.11(-2.90%)
Apr 16, 2024
3.740
3.880
3.700
3.790
118,429
+0.08(+2.16%)
Apr 15, 2024
4.310
4.310
3.660
3.710
408,803
-0.60(-13.92%)
Apr 12, 2024
4.380
4.380
4.240
4.310
51,376
-0.08(-1.82%)
Apr 11, 2024
4.360
4.460
4.263
4.390
51,484
+0.03(+0.69%)
Apr 10, 2024
4.240
4.360
4.110
4.360
141,318
+0.08(+1.87%)
Apr 09, 2024
4.350
4.360
4.250
4.280
66,659
+0.00(+0.00%)
Apr 08, 2024
4.400
4.400
4.163
4.280
217,553
-0.11(-2.51%)
Apr 05, 2024
4.380
4.490
4.290
4.390
117,309
+0.01(+0.23%)
Apr 04, 2024
4.550
4.629
4.350
4.380
174,229
-0.15(-3.31%)
Apr 03, 2024
4.580
4.650
4.400
4.530
277,035
-0.05(-1.09%)
Apr 02, 2024
4.850
4.980
4.326
4.580
1,084,701
-1.36(-22.90%)
Apr 01, 2024
5.950
6.390
5.820
5.940
672,506
+0.23(+4.03%)
Mar 28, 2024
5.410
5.720
5.350
5.710
117,004
+0.33(+6.13%)
Mar 27, 2024
5.330
5.440
5.330
5.380
74,580
+0.05(+0.94%)
Mar 26, 2024
5.370
5.380
5.200
5.330
109,470
-0.03(-0.56%)
Mar 25, 2024
5.500
5.600
5.340
5.360
99,406
-0.10(-1.83%)
Mar 22, 2024
5.480
5.550
5.350
5.460
139,214
-0.04(-0.73%)
Mar 21, 2024
5.550
5.600
5.460
5.500
58,815
+0.00(+0.00%)
Mar 20, 2024
5.600
5.648
5.430
5.500
116,986
+0.00(+0.00%)
Mar 19, 2024
5.520
5.628
5.430
5.500
177,630
+0.03(+0.55%)
Mar 18, 2024
5.610
5.710
5.400
5.470
104,805
-0.03(-0.55%)
Mar 15, 2024
5.600
5.800
5.480
5.500
222,398
-0.04(-0.72%)
Mar 14, 2024
5.940
5.940
5.320
5.540
176,823
-0.35(-5.94%)
Mar 13, 2024
5.760
5.980
5.760
5.890
102,740
+0.07(+1.20%)
Mar 12, 2024
5.850
6.000
5.720
5.820
207,987
+0.02(+0.34%)
Mar 11, 2024
5.640
5.970
5.620
5.800
748,555
+0.30(+5.45%)
Mar 08, 2024
5.380
5.590
5.250
5.500
334,029
+0.20(+3.77%)
Mar 07, 2024
5.190
5.400
5.147
5.300
124,526
+0.11(+2.12%)
Mar 06, 2024
4.950
5.240
4.900
5.190
276,542
+0.28(+5.70%)
Mar 05, 2024
5.000
5.050
4.910
4.910
48,763
-0.11(-2.19%)
Mar 04, 2024
5.000
5.100
4.985
5.020
70,662
-0.02(-0.40%)
Mar 01, 2024
4.900
5.090
4.860
5.040
59,988
+0.13(+2.65%)
Feb 29, 2024
4.860
4.960
4.860
4.910
36,138
+0.06(+1.24%)
Feb 28, 2024
4.930
4.990
4.850
4.850
28,188
-0.08(-1.62%)
Feb 27, 2024
4.950
5.040
4.910
4.930
40,206
-0.03(-0.60%)
Feb 26, 2024
4.990
5.080
4.908
4.960
37,068
-0.07(-1.39%)
Feb 23, 2024
4.810
5.082
4.780
5.030
56,059
+0.22(+4.57%)
Feb 22, 2024
5.140
5.160
4.770
4.810
105,310
-0.30(-5.87%)
Feb 21, 2024
5.290
5.320
5.050
5.110
61,743
-0.22(-4.13%)
Feb 20, 2024
5.050
5.330
5.030
5.330
108,448
+0.28(+5.54%)
Feb 16, 2024
4.870
5.060
4.860
5.050
79,649
+0.13(+2.64%)
Feb 15, 2024
4.970
4.990
4.850
4.920
98,330
-0.05(-1.01%)
Feb 14, 2024
4.960
4.980
4.831
4.970
28,978
+0.14(+2.90%)
Feb 13, 2024
4.930
5.030
4.730
4.830
52,184
-0.03(-0.62%)
Feb 12, 2024
5.240
5.420
4.790
4.860
118,310
-0.35(-6.72%)
Feb 09, 2024
5.160
5.230
5.050
5.210
36,483
+0.17(+3.37%)
Feb 08, 2024
5.020
5.300
5.000
5.040
68,221
+0.04(+0.80%)
Feb 07, 2024
5.120
5.120
4.960
5.000
45,674
-0.12(-2.34%)
Feb 06, 2024
5.080
5.140
4.950
5.120
21,413
+0.05(+0.99%)
Feb 05, 2024
5.140
5.140
4.957
5.070
52,836
-0.14(-2.69%)
Feb 02, 2024
5.310
5.400
5.110
5.210
46,967
-0.19(-3.52%)
Feb 01, 2024
5.100
5.420
5.100
5.400
49,754
+0.40(+8.00%)
Jan 31, 2024
5.020
5.215
5.000
5.000
26,852
-0.05(-0.99%)
Jan 30, 2024
5.040
5.100
4.950
5.050
45,744
+0.00(+0.00%)
Jan 29, 2024
4.960
5.120
4.960
5.050
30,115
+0.09(+1.81%)
Jan 26, 2024
4.980
5.141
4.950
4.960
24,903
-0.02(-0.40%)
Jan 25, 2024
5.120
5.180
4.860
4.980
52,442
-0.05(-0.99%)
Jan 24, 2024
5.170
5.288
5.020
5.030
39,116
-0.11(-2.14%)
Jan 23, 2024
5.300
5.310
5.090
5.140
68,456
-0.02(-0.39%)
Jan 22, 2024
4.910
5.270
4.910
5.160
67,095
+0.26(+5.31%)
Jan 19, 2024
4.980
5.060
4.900
4.900
73,870
-0.09(-1.80%)
Jan 18, 2024
5.000
5.060
4.900
4.990
61,250
+0.00(+0.00%)
Jan 17, 2024
5.070
5.160
4.920
4.990
35,687
-0.08(-1.58%)
Jan 16, 2024
5.260
5.200
4.630
5.070
102,468
-0.20(-3.80%)
Jan 12, 2024
5.370
5.370
5.150
5.270
48,546
-0.09(-1.68%)
Jan 11, 2024
5.520
5.520
5.200
5.360
93,273
-0.15(-2.72%)
Jan 10, 2024
5.670
5.700
5.400
5.510
92,813
-0.10(-1.78%)
Jan 09, 2024
5.680
5.750
5.370
5.610
119,651
-0.09(-1.58%)
Jan 08, 2024
5.700
5.780
5.617
5.700
47,652
-0.04(-0.70%)
Jan 05, 2024
5.870
5.900
5.700
5.740
82,805
-0.10(-1.71%)
Jan 04, 2024
5.860
5.910
5.700
5.840
97,723
-0.06(-1.02%)
Jan 03, 2024
6.180
6.380
5.800
5.900
119,195
-0.41(-6.50%)
Jan 02, 2024
6.680
6.680
6.058
6.310
106,411
-0.48(-7.07%)
Dec 29, 2023
6.710
7.100
6.580
6.790
127,828
+0.03(+0.44%)
Dec 28, 2023
7.020
7.300
6.600
6.760
117,586
-0.25(-3.57%)
Dec 27, 2023
6.080
7.110
5.960
7.010
527,524
+1.17(+20.03%)
Dec 26, 2023
5.860
5.968
5.750
5.840
42,699
-0.03(-0.51%)
Dec 22, 2023
6.090
6.140
5.870
5.870
63,711
-0.16(-2.57%)
Dec 21, 2023
5.900
6.107
5.860
6.025
73,471
+0.14(+2.29%)
Dec 20, 2023
5.600
5.990
5.550
5.890
108,934
+0.21(+3.70%)
Dec 19, 2023
5.490
5.800
5.490
5.680
181,304
+0.30(+5.67%)
Dec 18, 2023
5.450
5.558
5.350
5.375
55,362
-0.08(-1.38%)
Dec 15, 2023
5.700
5.830
5.450
5.450
37,575
-0.18(-3.20%)
Dec 14, 2023
5.620
5.885
5.560
5.630
75,134
+0.01(+0.18%)
Dec 13, 2023
5.610
5.700
5.320
5.620
96,489
-0.05(-0.88%)
Dec 12, 2023
5.900
5.920
5.650
5.670
83,376
-0.16(-2.74%)
Dec 11, 2023
6.230
6.287
5.800
5.830
105,394
-0.35(-5.66%)
Dec 08, 2023
6.190
6.310
6.100
6.180
25,933
+0.08(+1.31%)
Dec 07, 2023
6.240
6.270
6.015
6.100
29,921
-0.06(-0.97%)
Dec 06, 2023
6.300
6.410
6.110
6.160
59,418
-0.03(-0.48%)
Dec 05, 2023
6.300
6.370
6.160
6.190
89,787
-0.08(-1.28%)
Dec 04, 2023
6.260
6.490
6.210
6.270
58,141
-0.07(-1.10%)
Dec 01, 2023
6.340
6.490
6.212
6.340
59,479
+0.17(+2.76%)
Nov 30, 2023
6.440
6.440
6.150
6.170
53,561
-0.33(-5.08%)
Nov 29, 2023
6.350
6.650
6.300
6.500
75,701
+0.12(+1.88%)
Nov 28, 2023
5.960
6.390
5.800
6.380
97,507
+0.45(+7.59%)
Nov 27, 2023
5.960
6.019
5.890
5.930
14,185
-0.04(-0.67%)
Nov 24, 2023
5.810
6.030
5.750
5.970
44,616
+0.27(+4.74%)
Nov 22, 2023
5.880
5.900
5.571
5.700
82,738
-0.20(-3.39%)
Nov 21, 2023
5.990
6.045
5.800
5.900
28,189
-0.16(-2.64%)
Nov 20, 2023
6.050
6.110
5.900
6.060
55,739
-0.05(-0.82%)
Nov 17, 2023
6.250
6.423
5.950
6.110
101,389
-0.13(-2.08%)
Nov 16, 2023
6.410
6.410
6.050
6.240
23,561
+0.10(+1.63%)
Nov 15, 2023
6.620
6.620
5.910
6.140
116,406
-0.51(-7.67%)
Nov 14, 2023
6.130
6.799
6.010
6.650
138,506
+0.56(+9.20%)
Nov 13, 2023
6.260
6.260
6.000
6.090
19,932
-0.17(-2.72%)
Nov 10, 2023
6.250
6.270
6.090
6.260
30,986
+0.08(+1.29%)
Nov 09, 2023
6.090
6.254
6.060
6.180
25,995
+0.14(+2.32%)
Nov 08, 2023
5.990
6.050
5.930
6.040
28,205
+0.11(+1.85%)
Nov 07, 2023
5.850
6.180
5.840
5.930
55,093
-0.16(-2.63%)
Nov 06, 2023
6.050
6.400
5.950
6.090
58,666
+0.10(+1.67%)
Nov 03, 2023
5.960
6.220
5.917
5.990
59,872
+0.15(+2.57%)
Nov 02, 2023
5.340
5.872
5.340
5.840
34,207
+0.37(+6.67%)
Nov 01, 2023
5.390
5.490
5.386
5.475
8,798
+0.03(+0.64%)
Oct 31, 2023
5.250
5.450
5.250
5.440
17,738
+0.17(+3.23%)
Oct 30, 2023
5.020
5.400
5.020
5.270
37,565
+0.13(+2.53%)
Oct 27, 2023
5.375
5.375
5.120
5.140
22,963
-0.16(-3.02%)
Oct 26, 2023
5.400
5.520
5.260
5.300
20,026
-0.12(-2.21%)
Oct 25, 2023
5.510
5.700
5.390
5.420
28,123
-0.08(-1.45%)
Oct 24, 2023
5.200
5.670
5.200
5.500
55,335
+0.30(+5.77%)
Oct 23, 2023
5.510
5.690
5.180
5.200
112,003
-0.39(-6.98%)
Oct 20, 2023
5.600
5.760
5.410
5.590
43,005
-0.07(-1.24%)
Oct 19, 2023
5.800
5.800
5.545
5.660
53,591
-0.12(-2.08%)
Oct 18, 2023
5.880
5.950
5.611
5.780
17,598
-0.09(-1.53%)
Oct 17, 2023
5.700
5.970
5.600
5.870
83,407
+0.12(+2.09%)
Oct 16, 2023
5.610
5.880
5.680
5.750
53,276
+0.15(+2.68%)
Oct 13, 2023
5.810
5.810
5.520
5.600
38,320
-0.02(-0.36%)
Oct 12, 2023
5.860
5.881
5.570
5.620
63,042
-0.24(-4.10%)
Oct 11, 2023
6.120
6.120
5.770
5.860
55,595
-0.27(-4.40%)
Oct 10, 2023
5.970
6.200
5.900
6.130
39,136
+0.21(+3.55%)
Oct 09, 2023
5.820
6.070
5.800
5.920
21,614
-0.02(-0.34%)
Oct 06, 2023
5.850
5.970
5.806
5.940
31,924
-0.02(-0.34%)
Oct 05, 2023
6.020
6.020
5.880
5.960
18,497
+0.03(+0.51%)
Oct 04, 2023
5.820
6.040
5.806
5.930
34,849
+0.05(+0.85%)
Oct 03, 2023
6.250
6.250
5.760
5.880
62,433
-0.40(-6.37%)
Oct 02, 2023
6.290
6.290
6.060
6.280
45,688
+0.02(+0.32%)
Sep 29, 2023
6.410
6.491
6.150
6.260
19,331
-0.14(-2.19%)
Sep 28, 2023
6.280
6.585
6.170
6.400
62,126
+0.13(+2.07%)
Sep 27, 2023
6.430
6.450
6.200
6.270
26,752
-0.11(-1.72%)
Sep 26, 2023
6.050
6.420
6.004
6.380
309,006
+0.31(+5.11%)
Sep 25, 2023
5.760
6.120
6.030
6.070
42,550
+0.26(+4.48%)
Sep 22, 2023
5.800
6.070
5.720
5.810
60,792
+0.01(+0.17%)
Sep 21, 2023
6.100
6.199
5.770
5.800
85,819
-0.35(-5.69%)
Sep 20, 2023
6.220
6.295
6.150
6.150
20,084
-0.07(-1.13%)
Sep 19, 2023
6.210
6.314
6.070
6.220
46,780
+0.07(+1.14%)
Sep 18, 2023
6.060
6.310
6.060
6.150
28,191
+0.05(+0.82%)
Sep 15, 2023
6.170
6.300
6.060
6.100
164,002
-0.06(-0.97%)
Sep 14, 2023
6.000
6.340
5.950
6.160
66,034
+0.20(+3.36%)
Sep 13, 2023
5.905
6.100
5.800
5.960
77,709
+0.03(+0.51%)
Sep 12, 2023
5.740
6.220
5.740
5.930
63,644
+0.10(+1.72%)
Sep 11, 2023
5.630
5.988
5.580
5.830
141,918
+0.13(+2.28%)
Sep 08, 2023
6.210
6.210
5.600
5.700
173,422
-0.51(-8.21%)
Sep 07, 2023
6.360
6.475
6.130
6.210
48,791
-0.12(-1.90%)
Sep 06, 2023
6.510
6.570
6.200
6.330
90,285
-0.23(-3.51%)
Sep 05, 2023
6.650
6.901
6.520
6.560
93,118
-0.08(-1.20%)
Sep 01, 2023
7.500
7.560
6.600
6.640
167,714
-0.77(-10.33%)
Aug 31, 2023
7.900
7.950
7.260
7.405
119,827
-0.67(-8.24%)
Aug 30, 2023
7.720
8.350
7.710
8.070
223,501
+0.31(+3.99%)
Aug 29, 2023
7.430
7.960
7.340
7.760
106,850
+0.33(+4.44%)
Aug 28, 2023
6.900
7.566
6.834
7.430
153,032
+0.63(+9.26%)
Aug 25, 2023
6.600
6.840
6.468
6.800
87,993
+0.20(+3.03%)
Aug 24, 2023
6.740
6.804
6.530
6.600
43,167
-0.05(-0.75%)
Aug 23, 2023
6.490
6.920
6.460
6.650
61,578
+0.16(+2.47%)
Aug 22, 2023
6.770
6.810
6.440
6.490
78,874
-0.30(-4.42%)
Aug 21, 2023
6.510
6.800
6.359
6.790
98,138
+0.24(+3.66%)
Aug 18, 2023
6.740
6.840
6.440
6.550
139,711
-0.18(-2.67%)
Aug 17, 2023
6.660
7.061
6.660
6.730
197,368
+0.09(+1.36%)
Aug 16, 2023
7.000
7.210
6.640
6.640
88,583
-0.44(-6.21%)
Aug 15, 2023
6.960
7.260
6.400
7.080
223,049
+0.72(+11.32%)
Aug 14, 2023
6.570
6.600
6.150
6.360
144,269
-0.21(-3.20%)
Aug 11, 2023
6.560
6.710
6.440
6.570
54,240
+0.02(+0.31%)
Aug 10, 2023
6.210
6.630
6.095
6.550
120,892
+0.34(+5.48%)
Aug 09, 2023
6.220
6.500
5.820
6.210
133,108
-0.07(-1.11%)
Aug 08, 2023
6.580
6.590
6.130
6.280
130,186
-0.45(-6.69%)
Aug 07, 2023
7.360
7.360
6.550
6.730
218,798
-0.45(-6.27%)
Aug 04, 2023
6.890
7.340
6.890
7.180
58,128
+0.29(+4.21%)
Aug 03, 2023
7.590
7.670
6.780
6.890
146,292
-0.70(-9.22%)
Aug 02, 2023
7.500
7.740
7.445
7.590
46,327
-0.03(-0.39%)
Aug 01, 2023
7.870
7.890
7.570
7.620
35,865
-0.23(-2.93%)
Jul 31, 2023
7.700
7.890
7.515
7.850
60,676
+0.24(+3.15%)
Jul 28, 2023
7.280
7.670
7.200
7.610
63,814
+0.36(+4.97%)
Jul 27, 2023
7.710
7.750
7.150
7.250
123,775
-0.40(-5.23%)
Jul 26, 2023
7.570
7.950
7.500
7.650
104,992
+0.13(+1.73%)
Jul 25, 2023
7.610
7.891
7.500
7.520
70,609
-0.19(-2.46%)
Jul 24, 2023
8.290
8.290
7.640
7.710
66,133
-0.43(-5.28%)
Jul 21, 2023
8.010
8.300
8.010
8.140
51,893
+0.03(+0.37%)
Jul 20, 2023
8.340
8.435
8.017
8.110
64,283
-0.34(-4.02%)
Jul 19, 2023
8.980
8.980
8.280
8.450
113,127
-0.42(-4.74%)
Jul 18, 2023
8.630
8.950
8.411
8.870
131,520
+0.37(+4.35%)
Jul 17, 2023
8.140
8.650
8.124
8.500
81,197
+0.36(+4.42%)
Jul 14, 2023
8.270
8.390
7.900
8.140
83,518
-0.14(-1.69%)
Jul 13, 2023
7.800
8.900
7.800
8.280
351,390
+0.72(+9.52%)
Jul 12, 2023
7.810
8.044
7.550
7.560
61,270
-0.22(-2.83%)
Jul 11, 2023
7.510
8.180
7.485
7.780
120,185
+0.25(+3.32%)
Jul 10, 2023
7.280
7.780
6.980
7.530
142,612
+0.23(+3.15%)
Jul 07, 2023
7.630
7.950
7.270
7.300
194,683
-0.49(-6.29%)
Jul 06, 2023
8.210
8.380
7.600
7.790
124,805
-0.37(-4.53%)
Jul 05, 2023
9.750
9.790
7.860
8.160
496,974
-1.64(-16.73%)
Jul 03, 2023
8.670
9.843
8.585
9.800
343,493
+1.40(+16.67%)
Jun 30, 2023
8.280
8.620
8.200
8.400
63,461
+0.12(+1.45%)
Jun 29, 2023
8.340
8.524
8.160
8.280
73,271
-0.14(-1.66%)
Jun 28, 2023
8.310
8.787
8.300
8.420
160,476
+0.02(+0.24%)
Jun 27, 2023
8.180
8.550
8.160
8.400
71,112
+0.09(+1.08%)
Jun 26, 2023
8.040
8.500
8.040
8.310
82,215
+0.11(+1.34%)
Jun 23, 2023
8.160
8.390
8.000
8.200
72,374
-0.15(-1.80%)
Jun 22, 2023
8.420
8.580
8.150
8.350
111,796
-0.06(-0.71%)
Jun 21, 2023
8.360
8.650
8.120
8.410
132,821
+0.15(+1.82%)
Jun 20, 2023
8.270
8.570
7.850
8.260
164,590
-0.01(-0.12%)
Jun 16, 2023
7.530
8.499
7.320
8.270
334,550
+0.78(+10.41%)
Jun 15, 2023
7.460
7.950
6.840
7.490
321,867
+1.64(+28.03%)
May 08, 2023
5.750
5.900
5.600
5.850
116,975
+0.16(+2.81%)
May 05, 2023
5.360
5.930
5.300
5.690
169,654
+0.39(+7.36%)
May 04, 2023
5.400
5.427
5.170
5.300
58,891
-0.16(-2.93%)
May 03, 2023
5.310
5.570
5.310
5.460
32,705
+0.15(+2.82%)
May 02, 2023
5.560
5.688
5.180
5.310
92,563
-0.25(-4.50%)
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.