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
Big 5 Sporting
(NQ:
BGFV
)
3.410
+0.040 (+1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
3.600
3.600
3.505
3.540
365,076
-0.11(-3.01%)
Apr 29, 2024
3.500
3.660
3.470
3.650
368,011
+0.19(+5.34%)
Apr 26, 2024
3.330
3.470
3.290
3.465
322,292
+0.13(+4.05%)
Apr 25, 2024
3.290
3.340
3.210
3.330
255,308
+0.00(+0.00%)
Apr 24, 2024
3.330
3.345
3.250
3.330
159,197
+0.00(+0.00%)
Apr 23, 2024
3.240
3.370
3.240
3.330
248,159
+0.10(+3.10%)
Apr 22, 2024
3.140
3.250
3.000
3.230
424,050
+0.14(+4.53%)
Apr 19, 2024
3.010
3.195
3.000
3.090
331,632
+0.06(+1.98%)
Apr 18, 2024
3.060
3.095
3.000
3.030
312,688
+0.00(+0.00%)
Apr 17, 2024
3.110
3.125
3.005
3.030
280,028
-0.08(-2.57%)
Apr 16, 2024
3.140
3.180
3.090
3.110
221,396
-0.08(-2.51%)
Apr 15, 2024
3.250
3.270
3.130
3.190
359,345
+0.00(+0.00%)
Apr 12, 2024
3.300
3.300
3.155
3.190
415,305
-0.13(-3.92%)
Apr 11, 2024
3.460
3.460
3.290
3.320
365,931
-0.01(-0.30%)
Apr 10, 2024
3.390
3.390
3.285
3.330
417,132
-0.14(-4.03%)
Apr 09, 2024
3.520
3.530
3.390
3.470
405,914
+0.06(+1.76%)
Apr 08, 2024
3.500
3.620
3.395
3.410
312,774
-0.06(-1.73%)
Apr 05, 2024
3.430
3.565
3.400
3.470
636,231
+0.05(+1.46%)
Apr 04, 2024
3.370
3.550
3.360
3.420
453,550
+0.09(+2.70%)
Apr 03, 2024
3.360
3.400
3.270
3.330
372,514
-0.07(-2.06%)
Apr 02, 2024
3.550
3.550
3.269
3.400
691,197
-0.19(-5.16%)
Apr 01, 2024
3.550
3.690
3.500
3.585
619,325
+0.06(+1.85%)
Mar 28, 2024
3.990
4.070
3.520
3.520
1,611,769
-0.44(-11.11%)
Mar 27, 2024
3.750
3.960
3.730
3.960
396,426
+0.25(+6.74%)
Mar 26, 2024
3.650
3.778
3.595
3.710
417,874
+0.14(+3.92%)
Mar 25, 2024
3.610
3.680
3.550
3.570
267,846
-0.04(-1.11%)
Mar 22, 2024
3.670
3.670
3.580
3.610
236,063
-0.08(-2.17%)
Mar 21, 2024
3.700
3.700
3.610
3.690
282,369
-0.01(-0.27%)
Mar 20, 2024
3.550
3.745
3.463
3.700
548,927
+0.17(+4.82%)
Mar 19, 2024
3.600
3.600
3.490
3.530
253,614
-0.07(-1.94%)
Mar 18, 2024
3.610
3.620
3.520
3.600
286,937
+0.03(+0.84%)
Mar 15, 2024
3.580
3.670
3.480
3.570
2,032,293
-0.01(-0.28%)
Mar 14, 2024
3.640
3.970
3.550
3.580
521,335
-0.02(-0.56%)
Mar 13, 2024
3.670
3.718
3.570
3.600
379,223
-0.07(-1.91%)
Mar 12, 2024
3.830
3.830
3.650
3.670
517,034
-0.15(-3.80%)
Mar 11, 2024
3.950
3.950
3.800
3.815
471,824
-0.15(-3.66%)
Mar 08, 2024
4.150
4.150
3.940
3.960
413,015
-0.12(-2.94%)
Mar 07, 2024
4.080
4.210
4.070
4.080
404,477
+0.06(+1.49%)
Mar 06, 2024
4.227
4.297
3.961
4.020
640,739
-0.17(-4.01%)
Mar 05, 2024
4.445
4.445
4.188
4.188
338,856
-0.19(-4.29%)
Mar 04, 2024
4.672
4.672
4.376
4.376
598,807
-0.27(-5.74%)
Mar 01, 2024
4.771
4.790
4.573
4.642
466,697
-0.10(-2.08%)
Feb 29, 2024
4.781
4.879
4.682
4.741
272,739
+0.02(+0.52%)
Feb 28, 2024
4.939
4.944
4.692
4.716
651,656
-0.50(-9.56%)
Feb 27, 2024
5.373
5.432
5.176
5.215
403,389
-0.06(-1.12%)
Feb 26, 2024
5.166
5.306
5.116
5.274
206,536
+0.09(+1.71%)
Feb 23, 2024
5.265
5.284
5.116
5.186
186,511
-0.09(-1.69%)
Feb 22, 2024
5.136
5.353
5.068
5.274
208,165
+0.11(+2.10%)
Feb 21, 2024
5.294
5.294
5.136
5.166
164,830
-0.13(-2.43%)
Feb 20, 2024
5.304
5.365
5.195
5.294
253,389
-0.10(-1.83%)
Feb 16, 2024
5.432
5.541
5.363
5.393
219,018
-0.11(-1.97%)
Feb 15, 2024
5.304
5.561
5.304
5.502
277,295
+0.21(+3.92%)
Feb 14, 2024
5.116
5.314
5.087
5.294
168,587
+0.19(+3.67%)
Feb 13, 2024
5.265
5.295
5.067
5.106
389,487
-0.35(-6.34%)
Feb 12, 2024
5.195
5.551
5.195
5.452
460,561
+0.28(+5.34%)
Feb 09, 2024
5.037
5.215
4.919
5.176
265,147
+0.18(+3.56%)
Feb 08, 2024
5.097
5.205
4.968
4.998
294,610
-0.08(-1.56%)
Feb 07, 2024
5.037
5.121
4.919
5.077
241,893
+0.08(+1.58%)
Feb 06, 2024
4.810
4.998
4.731
4.998
205,686
+0.20(+4.12%)
Feb 05, 2024
4.968
4.978
4.741
4.800
354,035
-0.22(-4.33%)
Feb 02, 2024
5.166
5.166
4.968
5.018
323,536
-0.13(-2.50%)
Feb 01, 2024
5.037
5.195
5.008
5.146
279,706
+0.18(+3.58%)
Jan 31, 2024
5.176
5.176
4.958
4.968
340,881
-0.19(-3.64%)
Jan 30, 2024
5.274
5.274
5.116
5.156
211,501
-0.12(-2.25%)
Jan 29, 2024
5.215
5.304
5.106
5.274
221,317
+0.10(+1.91%)
Jan 26, 2024
5.089
5.251
5.089
5.176
192,172
+0.10(+1.95%)
Jan 25, 2024
5.156
5.210
4.968
5.077
311,357
+0.01(+0.19%)
Jan 24, 2024
5.126
5.126
4.948
5.067
318,565
+0.03(+0.59%)
Jan 23, 2024
5.018
5.151
4.948
5.037
363,869
+0.11(+2.20%)
Jan 22, 2024
4.741
4.934
4.692
4.929
533,267
+0.24(+5.05%)
Jan 19, 2024
4.593
4.721
4.435
4.692
474,399
+0.14(+3.04%)
Jan 18, 2024
4.711
4.761
4.455
4.553
467,874
-0.17(-3.66%)
Jan 17, 2024
4.613
4.771
4.198
4.726
1,081,135
-0.41(-7.98%)
Jan 16, 2024
5.462
5.462
5.126
5.136
556,666
-0.33(-5.97%)
Jan 12, 2024
5.689
5.798
5.432
5.462
402,512
-0.16(-2.81%)
Jan 11, 2024
5.640
5.699
5.531
5.620
178,178
-0.05(-0.87%)
Jan 10, 2024
5.679
5.769
5.630
5.669
215,858
+0.00(+0.00%)
Jan 09, 2024
5.739
5.739
5.590
5.669
265,282
-0.10(-1.71%)
Jan 08, 2024
5.758
5.887
5.699
5.768
342,053
+0.08(+1.39%)
Jan 05, 2024
5.669
5.882
5.590
5.689
425,709
+0.01(+0.17%)
Jan 04, 2024
5.847
5.936
5.669
5.679
220,296
-0.16(-2.71%)
Jan 03, 2024
5.976
6.104
5.588
5.837
545,080
-0.16(-2.64%)
Jan 02, 2024
6.262
6.470
5.995
5.995
362,117
-0.27(-4.26%)
Dec 29, 2023
6.460
6.460
6.223
6.262
345,084
-0.18(-2.76%)
Dec 28, 2023
6.242
6.460
6.242
6.440
247,078
+0.19(+3.00%)
Dec 27, 2023
6.568
6.568
6.183
6.252
293,826
-0.25(-3.80%)
Dec 26, 2023
6.470
6.647
6.450
6.499
276,810
+0.07(+1.08%)
Dec 22, 2023
6.460
6.568
6.321
6.430
177,875
-0.08(-1.21%)
Dec 21, 2023
6.410
6.519
6.302
6.509
281,250
+0.23(+3.62%)
Dec 20, 2023
6.371
6.536
6.282
6.282
217,239
-0.16(-2.45%)
Dec 19, 2023
6.262
6.494
6.252
6.440
278,205
+0.17(+2.68%)
Dec 18, 2023
6.608
6.618
6.262
6.272
229,551
-0.33(-4.94%)
Dec 15, 2023
6.568
6.814
6.519
6.598
735,215
+0.12(+1.83%)
Dec 14, 2023
6.311
6.499
6.223
6.479
552,539
+0.30(+4.79%)
Dec 13, 2023
5.847
6.272
5.758
6.183
785,262
+0.28(+4.68%)
Dec 12, 2023
5.986
5.986
5.748
5.907
415,528
-0.11(-1.81%)
Dec 11, 2023
6.065
6.163
5.966
6.015
226,704
-0.05(-0.81%)
Dec 08, 2023
6.114
6.163
5.995
6.065
195,953
-0.08(-1.29%)
Dec 07, 2023
6.134
6.173
6.045
6.144
183,436
-0.01(-0.16%)
Dec 06, 2023
6.173
6.331
6.094
6.153
310,816
+0.01(+0.16%)
Dec 05, 2023
6.242
6.252
6.094
6.144
223,363
-0.11(-1.74%)
Dec 04, 2023
6.084
6.351
6.084
6.252
259,425
+0.11(+1.77%)
Dec 01, 2023
5.818
6.144
5.739
6.144
335,487
+0.29(+4.89%)
Nov 30, 2023
5.946
5.966
5.719
5.857
333,663
-0.08(-1.41%)
Nov 29, 2023
5.738
5.970
5.660
5.941
461,295
+0.24(+4.24%)
Nov 28, 2023
5.554
5.728
5.467
5.699
356,785
+0.17(+3.15%)
Nov 27, 2023
5.554
5.583
5.448
5.525
245,508
-0.02(-0.35%)
Nov 24, 2023
5.419
5.602
5.399
5.544
149,597
+0.11(+1.96%)
Nov 22, 2023
5.428
5.660
5.390
5.438
477,343
-0.04(-0.71%)
Nov 21, 2023
5.428
5.535
5.370
5.477
252,652
+0.04(+0.71%)
Nov 20, 2023
5.457
5.534
5.380
5.438
205,985
+0.03(+0.54%)
Nov 17, 2023
5.390
5.457
5.323
5.409
213,785
+0.12(+2.19%)
Nov 16, 2023
5.380
5.487
5.196
5.293
137,308
-0.07(-1.26%)
Nov 15, 2023
5.332
5.631
5.322
5.361
369,198
+0.10(+1.84%)
Nov 14, 2023
5.080
5.390
5.080
5.264
279,517
+0.30(+6.04%)
Nov 13, 2023
5.061
5.119
4.865
4.964
224,870
-0.08(-1.54%)
Nov 10, 2023
5.032
5.093
4.915
5.041
177,719
+0.01(+0.19%)
Nov 09, 2023
5.186
5.191
4.954
5.032
217,627
-0.13(-2.44%)
Nov 08, 2023
5.283
5.322
5.041
5.157
161,822
-0.17(-3.27%)
Nov 07, 2023
5.419
5.419
5.254
5.332
208,520
-0.11(-1.96%)
Nov 06, 2023
5.506
5.554
5.274
5.438
296,861
-0.04(-0.71%)
Nov 03, 2023
4.896
5.622
4.896
5.477
642,061
+0.62(+12.86%)
Nov 02, 2023
5.351
5.370
4.838
4.853
890,041
-0.44(-8.32%)
Nov 01, 2023
5.506
5.883
5.186
5.293
1,525,885
-1.54(-22.52%)
Oct 31, 2023
6.918
6.967
6.686
6.831
433,480
-0.01(-0.14%)
Oct 30, 2023
6.947
6.967
6.570
6.841
252,011
+0.04(+0.57%)
Oct 27, 2023
7.112
7.131
6.715
6.802
243,972
-0.26(-3.70%)
Oct 26, 2023
7.083
7.151
6.957
7.064
193,942
-0.04(-0.54%)
Oct 25, 2023
7.189
7.233
6.860
7.102
262,711
-0.07(-0.94%)
Oct 24, 2023
7.247
7.368
7.141
7.170
181,293
-0.04(-0.54%)
Oct 23, 2023
7.383
7.465
7.199
7.209
170,470
-0.18(-2.49%)
Oct 20, 2023
7.393
7.431
7.194
7.393
208,465
+0.00(+0.00%)
Oct 19, 2023
7.141
7.451
7.059
7.393
315,940
+0.29(+4.09%)
Oct 18, 2023
7.721
7.721
7.093
7.102
307,067
-0.62(-8.02%)
Oct 17, 2023
7.451
7.780
7.416
7.721
284,547
+0.25(+3.37%)
Oct 16, 2023
7.112
7.518
7.141
7.470
204,640
+0.41(+5.75%)
Oct 13, 2023
7.228
7.228
7.024
7.064
216,280
-0.15(-2.14%)
Oct 12, 2023
7.257
7.267
7.015
7.218
242,343
-0.01(-0.13%)
Oct 11, 2023
7.131
7.238
7.083
7.228
129,462
+0.13(+1.77%)
Oct 10, 2023
6.938
7.184
6.938
7.102
173,940
+0.15(+2.09%)
Oct 09, 2023
6.996
7.276
6.928
6.957
429,823
-0.04(-0.55%)
Oct 06, 2023
6.831
7.025
6.764
6.996
146,971
+0.15(+2.12%)
Oct 05, 2023
6.793
6.880
6.725
6.851
173,624
+0.08(+1.14%)
Oct 04, 2023
6.841
6.880
6.682
6.773
174,607
-0.05(-0.71%)
Oct 03, 2023
6.831
6.880
6.694
6.822
324,982
+0.00(+0.00%)
Oct 02, 2023
6.802
6.918
6.783
6.822
169,306
+0.04(+0.57%)
Sep 29, 2023
6.764
6.889
6.706
6.783
242,193
+0.09(+1.30%)
Sep 28, 2023
6.618
6.735
6.599
6.696
107,908
+0.08(+1.17%)
Sep 27, 2023
6.570
6.706
6.570
6.618
130,077
+0.06(+0.89%)
Sep 26, 2023
6.715
6.773
6.551
6.560
174,963
-0.19(-2.87%)
Sep 25, 2023
6.764
6.841
6.728
6.754
181,484
-0.05(-0.71%)
Sep 22, 2023
6.773
6.957
6.686
6.802
251,018
+0.06(+0.86%)
Sep 21, 2023
6.909
7.020
6.657
6.744
486,101
-0.16(-2.38%)
Sep 20, 2023
6.996
7.192
6.899
6.909
134,804
-0.11(-1.52%)
Sep 19, 2023
6.928
7.112
6.918
7.015
109,789
+0.08(+1.12%)
Sep 18, 2023
6.996
6.996
6.802
6.938
131,525
-0.06(-0.83%)
Sep 15, 2023
6.947
7.112
6.947
6.996
298,644
+0.06(+0.84%)
Sep 14, 2023
6.696
6.976
6.696
6.938
172,408
+0.29(+4.37%)
Sep 13, 2023
6.696
6.764
6.560
6.647
274,257
-0.05(-0.72%)
Sep 12, 2023
6.851
6.904
6.667
6.696
416,762
-0.13(-1.84%)
Sep 11, 2023
7.093
7.102
6.802
6.822
187,751
-0.20(-2.89%)
Sep 08, 2023
7.238
7.267
7.015
7.025
126,232
-0.21(-2.94%)
Sep 07, 2023
7.035
7.296
7.025
7.238
347,382
+0.12(+1.63%)
Sep 06, 2023
7.064
7.160
7.049
7.122
107,663
+0.04(+0.55%)
Sep 05, 2023
7.412
7.412
7.035
7.083
243,745
-0.33(-4.44%)
Sep 01, 2023
7.702
7.756
7.257
7.412
325,852
-0.26(-3.40%)
Aug 31, 2023
7.992
8.080
7.673
7.673
266,939
-0.38(-4.69%)
Aug 30, 2023
7.938
8.097
7.811
8.050
239,078
+0.11(+1.42%)
Aug 29, 2023
7.806
8.041
7.778
7.938
192,191
+0.13(+1.68%)
Aug 28, 2023
7.694
7.825
7.571
7.806
162,030
+0.23(+3.10%)
Aug 25, 2023
7.459
7.656
7.355
7.571
205,385
+0.19(+2.54%)
Aug 24, 2023
7.468
7.543
7.356
7.384
125,542
-0.04(-0.51%)
Aug 23, 2023
7.816
7.816
7.355
7.421
324,854
-0.39(-5.05%)
Aug 22, 2023
7.797
7.863
7.534
7.816
285,445
-0.34(-4.15%)
Aug 21, 2023
8.304
8.314
8.135
8.154
111,497
-0.16(-1.92%)
Aug 18, 2023
8.126
8.351
8.126
8.314
169,743
+0.14(+1.72%)
Aug 17, 2023
8.154
8.295
8.116
8.173
77,186
+0.05(+0.58%)
Aug 16, 2023
8.295
8.426
8.097
8.126
164,983
-0.17(-2.04%)
Aug 15, 2023
8.229
8.398
8.154
8.295
126,756
+0.03(+0.34%)
Aug 14, 2023
8.135
8.314
8.041
8.267
161,928
+0.18(+2.21%)
Aug 11, 2023
7.919
8.116
7.863
8.088
124,871
+0.16(+2.01%)
Aug 10, 2023
7.863
8.060
7.844
7.928
127,511
+0.08(+0.96%)
Aug 09, 2023
7.985
7.985
7.731
7.853
107,014
-0.10(-1.30%)
Aug 08, 2023
7.816
8.013
7.712
7.957
123,001
+0.07(+0.83%)
Aug 07, 2023
7.900
7.985
7.679
7.891
239,156
+0.02(+0.24%)
Aug 04, 2023
7.637
8.041
7.628
7.872
230,943
+0.25(+3.27%)
Aug 03, 2023
7.600
7.752
7.524
7.623
212,244
+0.01(+0.12%)
Aug 02, 2023
8.342
8.398
7.299
7.614
847,164
-1.18(-13.41%)
Aug 01, 2023
8.924
8.962
8.737
8.793
287,985
-0.20(-2.19%)
Jul 31, 2023
8.924
9.037
8.924
8.990
122,526
+0.13(+1.48%)
Jul 28, 2023
9.037
9.146
8.764
8.858
129,439
-0.09(-1.05%)
Jul 27, 2023
8.962
9.093
8.877
8.952
127,133
+0.05(+0.53%)
Jul 26, 2023
8.661
9.037
8.661
8.905
163,375
+0.23(+2.60%)
Jul 25, 2023
8.642
8.746
8.548
8.680
145,146
+0.17(+1.99%)
Jul 24, 2023
8.548
8.652
8.454
8.511
175,244
+0.11(+1.34%)
Jul 21, 2023
8.952
8.971
8.332
8.398
301,009
-0.48(-5.40%)
Jul 20, 2023
9.074
9.103
8.849
8.877
208,788
-0.22(-2.38%)
Jul 19, 2023
9.309
9.333
8.990
9.093
220,636
-0.14(-1.53%)
Jul 18, 2023
8.952
9.384
8.952
9.234
284,685
+0.28(+3.15%)
Jul 17, 2023
8.999
9.131
8.943
8.952
289,986
-0.05(-0.52%)
Jul 14, 2023
8.971
9.037
8.699
8.999
301,177
-0.02(-0.21%)
Jul 13, 2023
9.093
9.149
8.952
9.018
213,373
-0.06(-0.62%)
Jul 12, 2023
9.065
9.159
8.999
9.074
271,713
+0.15(+1.68%)
Jul 11, 2023
8.934
9.046
8.858
8.924
219,898
+0.01(+0.11%)
Jul 10, 2023
8.680
8.962
8.666
8.915
504,684
+0.26(+2.98%)
Jul 07, 2023
8.539
8.868
8.539
8.656
604,861
+0.13(+1.54%)
Jul 06, 2023
8.539
8.661
8.342
8.525
204,148
-0.11(-1.25%)
Jul 05, 2023
8.454
8.685
8.450
8.633
283,708
+0.12(+1.43%)
Jul 03, 2023
8.605
8.755
8.473
8.511
87,679
-0.09(-1.09%)
Jun 30, 2023
8.689
8.689
8.380
8.605
205,794
+0.01(+0.11%)
Jun 29, 2023
8.501
8.811
8.483
8.595
346,020
+0.09(+1.10%)
Jun 28, 2023
8.267
8.577
8.205
8.501
319,069
+0.23(+2.84%)
Jun 27, 2023
8.050
8.360
8.050
8.267
219,512
+0.14(+1.73%)
Jun 26, 2023
7.985
8.267
7.985
8.126
206,316
+0.15(+1.88%)
Jun 23, 2023
7.825
8.041
7.825
7.975
466,736
+0.06(+0.71%)
Jun 22, 2023
7.834
7.947
7.703
7.919
151,300
+0.09(+1.20%)
Jun 21, 2023
7.769
8.032
7.675
7.825
234,440
+0.06(+0.73%)
Jun 20, 2023
7.665
7.844
7.656
7.769
228,731
+0.06(+0.73%)
Jun 16, 2023
8.050
8.079
7.628
7.712
473,909
-0.26(-3.30%)
Jun 15, 2023
8.126
8.126
7.844
7.975
257,145
-0.14(-1.74%)
Jun 14, 2023
8.126
8.248
8.032
8.116
428,741
+0.07(+0.82%)
Jun 13, 2023
7.891
8.191
7.891
8.050
286,698
+0.23(+3.00%)
Jun 12, 2023
7.759
7.881
7.665
7.816
201,123
+0.06(+0.73%)
Jun 09, 2023
7.863
7.955
7.675
7.759
195,061
-0.10(-1.31%)
Jun 08, 2023
7.957
8.013
7.797
7.863
258,769
+0.03(+0.36%)
Jun 07, 2023
7.543
7.933
7.543
7.834
328,740
+0.35(+4.64%)
Jun 06, 2023
7.233
7.647
7.205
7.487
365,244
+0.26(+3.64%)
Jun 05, 2023
7.149
7.318
7.149
7.224
393,233
+0.05(+0.65%)
Jun 02, 2023
7.055
7.205
7.055
7.177
294,373
+0.19(+2.69%)
Jun 01, 2023
7.055
7.252
6.947
6.989
265,850
-0.11(-1.59%)
May 31, 2023
6.980
7.167
6.782
7.102
517,262
+0.00(+0.00%)
May 30, 2023
7.093
7.129
6.838
7.102
415,525
+0.10(+1.43%)
May 26, 2023
6.865
7.084
6.783
7.002
244,139
+0.10(+1.45%)
May 25, 2023
7.065
7.183
6.865
6.902
144,486
-0.18(-2.57%)
May 24, 2023
7.138
7.184
6.974
7.084
145,625
-0.05(-0.76%)
May 23, 2023
6.865
7.165
6.847
7.138
251,937
+0.28(+4.11%)
May 22, 2023
6.947
7.002
6.829
6.856
178,701
-0.11(-1.57%)
May 19, 2023
7.184
7.184
6.883
6.965
274,137
-0.24(-3.28%)
May 18, 2023
7.029
7.247
7.008
7.202
182,855
+0.13(+1.80%)
May 17, 2023
6.874
7.111
6.874
7.074
202,038
+0.29(+4.29%)
May 16, 2023
7.093
7.129
6.729
6.783
221,529
-0.38(-5.33%)
May 15, 2023
7.047
7.247
6.984
7.165
170,728
+0.12(+1.68%)
May 12, 2023
7.184
7.202
6.911
7.047
254,050
-0.08(-1.15%)
May 11, 2023
6.984
7.184
6.929
7.129
184,106
+0.13(+1.82%)
May 10, 2023
6.974
7.047
6.847
7.002
197,520
+0.11(+1.58%)
May 09, 2023
6.783
6.911
6.602
6.893
145,704
+0.10(+1.47%)
May 08, 2023
6.893
6.893
6.644
6.793
272,576
-0.09(-1.32%)
May 05, 2023
6.793
6.938
6.752
6.883
276,553
+0.23(+3.42%)
May 04, 2023
6.429
6.683
6.284
6.656
374,108
+0.17(+2.66%)
May 03, 2023
6.365
6.883
6.256
6.483
717,803
-0.29(-4.30%)
May 02, 2023
6.965
6.993
6.702
6.774
408,247
-0.27(-3.87%)
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.