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
Broadwind Energy Inc
(NQ:
BWEN
)
3.430
+0.710 (+26.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
4.630
4.980
4.630
4.960
90,875
+0.24(+5.08%)
Apr 27, 2023
4.880
4.920
4.550
4.720
114,583
-0.13(-2.68%)
Apr 26, 2023
5.080
5.080
4.800
4.850
178,792
-0.12(-2.41%)
Apr 25, 2023
4.900
5.115
4.760
4.970
174,852
+0.13(+2.69%)
Apr 24, 2023
5.190
5.230
4.750
4.840
224,941
-0.36(-6.92%)
Apr 21, 2023
5.200
5.640
5.050
5.200
774,537
+0.58(+12.55%)
Apr 20, 2023
4.710
4.710
4.420
4.620
214,718
+0.00(+0.00%)
Apr 19, 2023
4.950
4.950
4.520
4.620
207,186
-0.31(-6.29%)
Apr 18, 2023
5.000
5.330
4.840
4.930
504,580
+0.35(+7.64%)
Apr 17, 2023
4.250
5.070
4.250
4.580
852,055
+0.65(+16.54%)
Apr 14, 2023
3.710
3.970
3.670
3.930
134,398
+0.28(+7.67%)
Apr 13, 2023
3.630
3.708
3.590
3.650
81,922
+0.02(+0.55%)
Apr 12, 2023
3.720
3.820
3.550
3.630
63,080
-0.03(-0.82%)
Apr 11, 2023
3.580
3.670
3.460
3.660
142,969
+0.14(+3.98%)
Apr 10, 2023
3.350
3.550
3.260
3.520
59,592
+0.17(+5.07%)
Apr 06, 2023
3.340
3.391
3.320
3.350
95,716
-0.03(-0.89%)
Apr 05, 2023
3.520
3.520
3.380
3.380
85,465
-0.15(-4.25%)
Apr 04, 2023
3.750
3.750
3.420
3.530
73,986
-0.22(-5.87%)
Apr 03, 2023
3.790
3.910
3.638
3.750
57,578
-0.09(-2.34%)
Mar 31, 2023
3.740
3.890
3.715
3.840
70,031
+0.14(+3.78%)
Mar 30, 2023
3.580
3.760
3.540
3.700
119,248
+0.19(+5.41%)
Mar 29, 2023
3.430
3.570
3.390
3.510
56,596
+0.11(+3.24%)
Mar 28, 2023
3.340
3.540
3.340
3.400
63,772
+0.04(+1.19%)
Mar 27, 2023
3.530
3.530
3.320
3.360
56,398
-0.09(-2.61%)
Mar 24, 2023
3.500
3.500
3.340
3.450
66,841
-0.04(-1.15%)
Mar 23, 2023
3.450
3.600
3.416
3.490
95,976
+0.06(+1.75%)
Mar 22, 2023
3.360
3.490
3.310
3.430
104,725
+0.06(+1.78%)
Mar 21, 2023
3.200
3.410
3.190
3.370
135,076
+0.20(+6.31%)
Mar 20, 2023
3.360
3.385
3.150
3.170
107,448
-0.19(-5.65%)
Mar 17, 2023
3.450
3.470
3.210
3.360
169,062
-0.14(-4.00%)
Mar 16, 2023
3.380
3.605
3.300
3.500
125,572
+0.05(+1.45%)
Mar 15, 2023
3.590
3.630
3.330
3.450
173,720
-0.27(-7.26%)
Mar 14, 2023
3.670
3.960
3.631
3.720
233,545
+0.05(+1.36%)
Mar 13, 2023
3.480
3.827
3.295
3.670
264,477
+0.07(+1.94%)
Mar 10, 2023
3.660
3.970
3.500
3.600
575,272
-0.09(-2.44%)
Mar 09, 2023
4.850
5.098
3.600
3.690
972,086
-0.88(-19.26%)
Mar 08, 2023
4.490
4.590
4.280
4.570
166,417
+0.04(+0.88%)
Mar 07, 2023
4.550
4.820
4.510
4.530
140,896
-0.12(-2.58%)
Mar 06, 2023
4.880
4.880
4.530
4.650
186,936
-0.18(-3.73%)
Mar 03, 2023
4.250
4.960
4.250
4.830
239,121
+0.45(+10.27%)
Mar 02, 2023
4.330
4.540
4.220
4.380
184,772
-0.14(-3.10%)
Mar 01, 2023
4.560
4.680
4.450
4.520
152,409
+0.00(+0.00%)
Feb 28, 2023
4.460
4.580
4.400
4.520
83,653
+0.10(+2.26%)
Feb 27, 2023
4.480
4.480
4.250
4.420
119,270
-0.02(-0.45%)
Feb 24, 2023
4.700
4.700
4.365
4.440
188,586
-0.20(-4.31%)
Feb 23, 2023
4.400
4.640
4.320
4.640
155,238
+0.30(+6.91%)
Feb 22, 2023
4.380
4.440
4.290
4.340
86,905
+0.01(+0.23%)
Feb 21, 2023
4.330
4.500
4.220
4.330
192,049
-0.10(-2.26%)
Feb 17, 2023
4.390
4.555
4.330
4.430
80,613
+0.01(+0.23%)
Feb 16, 2023
4.560
4.700
4.390
4.420
88,833
-0.24(-5.15%)
Feb 15, 2023
4.620
4.760
4.580
4.660
86,191
+0.10(+2.19%)
Feb 14, 2023
4.310
4.600
4.210
4.560
192,565
+0.23(+5.31%)
Feb 13, 2023
4.540
4.540
4.200
4.330
184,363
-0.15(-3.35%)
Feb 10, 2023
4.520
4.630
4.440
4.480
193,721
-0.05(-1.10%)
Feb 09, 2023
4.510
4.770
4.380
4.530
333,911
+0.01(+0.22%)
Feb 08, 2023
5.420
5.460
4.340
4.520
701,732
-0.81(-15.20%)
Feb 07, 2023
5.130
5.440
5.040
5.330
241,884
+0.07(+1.33%)
Feb 06, 2023
5.220
5.330
5.130
5.260
154,388
+0.03(+0.57%)
Feb 03, 2023
5.590
5.630
5.210
5.230
369,265
-0.45(-7.92%)
Feb 02, 2023
5.580
6.060
5.525
5.680
1,129,268
+0.18(+3.27%)
Feb 01, 2023
5.400
5.620
5.260
5.500
272,095
+0.10(+1.85%)
Jan 31, 2023
5.300
5.700
5.190
5.400
346,304
+0.10(+1.89%)
Jan 30, 2023
5.250
5.470
5.140
5.300
279,859
-0.02(-0.38%)
Jan 27, 2023
5.220
5.530
5.020
5.320
415,286
+0.08(+1.53%)
Jan 26, 2023
5.400
5.690
5.020
5.240
688,275
-0.12(-2.24%)
Jan 25, 2023
5.720
5.790
5.330
5.360
503,554
-0.52(-8.84%)
Jan 24, 2023
5.880
6.100
5.610
5.880
556,864
-0.04(-0.68%)
Jan 23, 2023
5.490
5.950
5.400
5.920
774,572
+0.51(+9.53%)
Jan 20, 2023
5.530
6.050
5.340
5.405
724,880
-0.23(-4.17%)
Jan 19, 2023
5.740
5.910
5.260
5.640
1,147,468
-0.21(-3.59%)
Jan 18, 2023
5.220
6.000
5.220
5.850
1,694,243
+0.47(+8.74%)
Jan 17, 2023
5.730
5.890
5.110
5.380
2,035,583
-0.22(-3.93%)
Jan 13, 2023
4.300
5.650
4.300
5.600
6,004,271
+1.19(+26.98%)
Jan 12, 2023
4.140
4.750
4.110
4.410
4,647,518
-0.04(-0.90%)
Jan 11, 2023
3.610
5.000
3.590
4.450
66,380,984
+2.19(+96.90%)
Jan 10, 2023
2.290
2.290
2.170
2.260
249,714
+0.00(+0.00%)
Jan 09, 2023
1.990
2.270
1.930
2.260
206,299
+0.34(+17.71%)
Jan 06, 2023
1.860
1.960
1.857
1.920
85,985
+0.07(+3.78%)
Jan 05, 2023
1.880
1.890
1.849
1.850
64,293
-0.03(-1.60%)
Jan 04, 2023
1.770
1.880
1.770
1.880
45,195
+0.11(+6.21%)
Jan 03, 2023
1.770
1.810
1.770
1.770
19,109
-0.02(-1.12%)
Dec 30, 2022
1.780
1.820
1.780
1.790
41,614
-0.02(-1.10%)
Dec 29, 2022
1.740
1.820
1.740
1.810
25,832
+0.08(+4.62%)
Dec 28, 2022
1.660
1.750
1.660
1.730
98,992
+0.04(+2.37%)
Dec 27, 2022
1.750
1.750
1.665
1.690
55,911
-0.06(-3.43%)
Dec 23, 2022
1.760
1.780
1.710
1.750
28,347
+0.03(+1.74%)
Dec 22, 2022
1.750
1.750
1.720
1.720
52,210
-0.03(-1.71%)
Dec 21, 2022
1.750
1.800
1.730
1.750
62,464
+0.00(+0.00%)
Dec 20, 2022
1.740
1.780
1.732
1.750
55,600
+0.00(+0.00%)
Dec 19, 2022
1.810
1.850
1.730
1.750
72,785
-0.10(-5.41%)
Dec 16, 2022
1.840
1.860
1.790
1.850
48,546
-0.01(-0.54%)
Dec 15, 2022
1.900
1.914
1.811
1.860
55,810
-0.04(-2.11%)
Dec 14, 2022
1.810
1.930
1.800
1.900
63,653
+0.11(+6.15%)
Dec 13, 2022
1.780
1.810
1.750
1.790
65,160
+0.04(+2.29%)
Dec 12, 2022
1.750
1.760
1.714
1.750
41,647
+0.02(+1.16%)
Dec 09, 2022
1.730
1.755
1.720
1.730
23,534
+0.00(+0.00%)
Dec 08, 2022
1.720
1.750
1.710
1.730
37,237
+0.01(+0.58%)
Dec 07, 2022
1.720
1.750
1.712
1.720
66,560
-0.01(-0.58%)
Dec 06, 2022
1.730
1.739
1.700
1.730
62,172
-0.02(-1.14%)
Dec 05, 2022
1.800
1.800
1.730
1.750
52,036
-0.04(-2.23%)
Dec 02, 2022
1.730
1.810
1.690
1.790
67,370
+0.06(+3.47%)
Dec 01, 2022
1.710
1.740
1.700
1.730
30,335
-0.01(-0.57%)
Nov 30, 2022
1.620
1.740
1.620
1.740
46,105
+0.10(+6.10%)
Nov 29, 2022
1.650
1.739
1.640
1.640
40,628
-0.03(-1.80%)
Nov 28, 2022
1.710
1.750
1.640
1.670
71,842
-0.06(-3.47%)
Nov 25, 2022
1.720
1.730
1.684
1.730
13,564
+0.03(+1.76%)
Nov 23, 2022
1.610
1.740
1.610
1.700
89,133
+0.09(+5.59%)
Nov 22, 2022
1.730
1.730
1.610
1.610
25,274
-0.08(-4.73%)
Nov 21, 2022
1.670
1.721
1.650
1.690
65,349
-0.03(-1.74%)
Nov 18, 2022
1.710
1.752
1.700
1.720
45,912
+0.01(+0.58%)
Nov 17, 2022
1.710
1.725
1.680
1.710
54,102
-0.05(-2.84%)
Nov 16, 2022
1.820
1.841
1.670
1.760
111,770
-0.07(-3.83%)
Nov 15, 2022
1.760
1.910
1.760
1.830
232,181
+0.09(+5.17%)
Nov 14, 2022
1.750
1.780
1.690
1.740
107,419
+0.00(+0.00%)
Nov 11, 2022
1.690
1.750
1.630
1.740
221,158
+0.07(+4.19%)
Nov 10, 2022
1.680
1.690
1.600
1.670
474,531
+0.08(+5.03%)
Nov 09, 2022
1.570
1.650
1.560
1.590
94,333
+0.02(+1.27%)
Nov 08, 2022
1.610
1.680
1.540
1.570
170,472
-0.02(-1.26%)
Nov 07, 2022
1.695
1.695
1.580
1.590
79,959
-0.05(-3.05%)
Nov 04, 2022
1.670
1.670
1.600
1.640
81,297
+0.04(+2.50%)
Nov 03, 2022
1.680
1.685
1.600
1.600
73,318
-0.04(-2.44%)
Nov 02, 2022
1.760
1.780
1.640
1.640
109,551
-0.15(-8.38%)
Nov 01, 2022
1.840
1.840
1.770
1.790
32,296
+0.03(+1.70%)
Oct 31, 2022
1.780
1.825
1.750
1.760
59,443
+0.01(+0.57%)
Oct 28, 2022
1.730
1.800
1.700
1.750
100,073
+0.00(+0.00%)
Oct 27, 2022
1.840
1.860
1.730
1.750
102,318
-0.05(-2.78%)
Oct 26, 2022
1.950
1.955
1.800
1.800
193,594
-0.12(-6.25%)
Oct 25, 2022
1.880
1.960
1.860
1.920
115,188
+0.06(+3.23%)
Oct 24, 2022
2.060
2.060
1.840
1.860
183,138
-0.20(-9.71%)
Oct 21, 2022
2.040
2.100
2.010
2.060
47,045
-0.01(-0.48%)
Oct 20, 2022
2.100
2.180
2.010
2.070
49,518
-0.04(-1.90%)
Oct 19, 2022
2.080
2.168
2.080
2.110
21,893
-0.02(-0.94%)
Oct 18, 2022
2.130
2.200
2.100
2.130
105,273
+0.04(+1.91%)
Oct 17, 2022
2.240
2.289
2.075
2.090
51,875
-0.08(-3.69%)
Oct 14, 2022
2.190
2.270
2.160
2.170
62,684
-0.01(-0.46%)
Oct 13, 2022
2.320
2.320
2.180
2.180
82,456
-0.14(-6.03%)
Oct 12, 2022
2.390
2.400
2.280
2.320
53,221
-0.08(-3.33%)
Oct 11, 2022
2.410
2.560
2.375
2.400
43,812
-0.04(-1.64%)
Oct 10, 2022
2.470
2.490
2.340
2.440
37,094
-0.01(-0.41%)
Oct 07, 2022
2.560
2.650
2.420
2.450
112,434
-0.17(-6.49%)
Oct 06, 2022
2.580
2.720
2.567
2.620
34,811
+0.02(+0.77%)
Oct 05, 2022
2.880
2.900
2.590
2.600
149,758
-0.22(-7.80%)
Oct 04, 2022
2.860
2.940
2.800
2.820
65,410
-0.01(-0.35%)
Oct 03, 2022
2.930
3.000
2.650
2.830
207,540
-0.19(-6.29%)
Sep 30, 2022
3.000
3.190
3.000
3.020
39,132
+0.02(+0.67%)
Sep 29, 2022
3.240
3.240
3.000
3.000
43,311
-0.27(-8.26%)
Sep 28, 2022
3.060
3.310
3.038
3.270
86,114
+0.13(+4.14%)
Sep 27, 2022
2.980
3.170
2.930
3.140
94,944
+0.26(+9.03%)
Sep 26, 2022
3.030
3.130
2.750
2.880
102,153
-0.15(-4.95%)
Sep 23, 2022
3.220
3.330
3.010
3.030
161,953
-0.34(-10.09%)
Sep 22, 2022
3.580
3.580
3.200
3.370
153,908
-0.22(-6.13%)
Sep 21, 2022
3.770
3.780
3.450
3.590
263,051
+0.04(+1.13%)
Sep 20, 2022
3.300
3.800
3.300
3.550
463,739
+0.19(+5.65%)
Sep 19, 2022
3.150
3.630
3.081
3.360
1,322,132
+0.40(+13.51%)
Sep 16, 2022
2.920
3.000
2.860
2.960
126,375
-0.04(-1.33%)
Sep 15, 2022
2.930
3.090
2.909
3.000
59,310
+0.02(+0.67%)
Sep 14, 2022
2.820
3.050
2.760
2.980
183,533
+0.14(+4.93%)
Sep 13, 2022
2.940
3.040
2.780
2.840
118,375
-0.29(-9.27%)
Sep 12, 2022
3.200
3.220
3.030
3.130
72,375
-0.05(-1.57%)
Sep 09, 2022
3.130
3.210
3.110
3.180
57,958
+0.12(+3.92%)
Sep 08, 2022
2.980
3.080
2.915
3.060
62,874
+0.08(+2.68%)
Sep 07, 2022
2.850
3.020
2.820
2.980
86,859
+0.04(+1.36%)
Sep 06, 2022
2.990
3.000
2.900
2.940
37,389
-0.05(-1.67%)
Sep 02, 2022
3.040
3.200
2.910
2.990
125,932
+0.04(+1.36%)
Sep 01, 2022
2.930
3.000
2.810
2.950
140,510
-0.07(-2.32%)
Aug 31, 2022
3.030
3.130
2.920
3.020
83,887
+0.01(+0.33%)
Aug 30, 2022
3.140
3.180
2.940
3.010
88,893
-0.11(-3.53%)
Aug 29, 2022
3.060
3.190
2.910
3.120
117,272
-0.07(-2.19%)
Aug 26, 2022
3.380
3.380
3.110
3.190
175,311
-0.21(-6.18%)
Aug 25, 2022
3.440
3.491
3.350
3.400
130,973
+0.00(+0.00%)
Aug 24, 2022
3.440
3.548
3.380
3.400
181,428
-0.04(-1.16%)
Aug 23, 2022
3.020
3.490
3.020
3.440
404,540
+0.42(+13.91%)
Aug 22, 2022
3.050
3.065
3.010
3.020
100,306
-0.14(-4.43%)
Aug 19, 2022
3.000
3.200
2.810
3.160
149,419
+0.03(+0.96%)
Aug 18, 2022
2.830
3.130
2.750
3.130
192,351
+0.24(+8.30%)
Aug 17, 2022
3.220
3.290
2.860
2.890
305,010
-0.38(-11.62%)
Aug 16, 2022
3.240
3.280
3.200
3.270
285,529
+0.08(+2.51%)
Aug 15, 2022
3.070
3.220
3.020
3.190
274,980
+0.17(+5.45%)
Aug 12, 2022
2.830
3.120
2.800
3.025
382,715
+0.19(+6.89%)
Aug 11, 2022
2.530
2.870
2.480
2.830
223,889
+0.34(+13.65%)
Aug 10, 2022
2.500
2.600
2.470
2.490
168,627
+0.03(+1.22%)
Aug 09, 2022
2.550
2.550
2.250
2.460
261,666
-0.08(-3.15%)
Aug 08, 2022
2.490
2.600
2.410
2.540
528,515
+0.23(+9.96%)
Aug 05, 2022
2.230
2.500
2.200
2.310
388,916
+0.16(+7.44%)
Aug 04, 2022
2.110
2.180
2.100
2.150
52,750
+0.02(+0.94%)
Aug 03, 2022
2.080
2.190
2.080
2.130
62,566
-0.04(-1.84%)
Aug 02, 2022
1.910
2.190
1.890
2.170
144,756
+0.23(+11.86%)
Aug 01, 2022
2.180
2.180
1.900
1.940
136,943
-0.18(-8.49%)
Jul 29, 2022
1.930
2.190
1.888
2.120
450,825
+0.22(+11.58%)
Jul 28, 2022
1.730
1.950
1.710
1.900
490,041
+0.33(+21.41%)
Jul 27, 2022
1.600
1.600
1.510
1.565
37,591
+0.00(+0.32%)
Jul 26, 2022
1.500
1.570
1.500
1.560
79,032
+0.09(+6.12%)
Jul 25, 2022
1.590
1.646
1.470
1.470
190,640
-0.17(-10.37%)
Jul 22, 2022
1.670
1.750
1.590
1.640
63,716
-0.09(-4.93%)
Jul 21, 2022
1.730
1.790
1.660
1.725
119,921
-0.02(-1.43%)
Jul 20, 2022
1.550
1.810
1.550
1.750
1,123,742
+0.22(+14.38%)
Jul 19, 2022
1.520
1.548
1.500
1.530
34,107
+0.01(+0.66%)
Jul 18, 2022
1.520
1.571
1.500
1.520
98,289
+0.00(+0.00%)
Jul 15, 2022
1.600
1.600
1.500
1.520
115,032
-0.06(-3.80%)
Jul 14, 2022
1.560
1.610
1.546
1.580
48,111
-0.02(-1.25%)
Jul 13, 2022
1.560
1.610
1.530
1.600
32,839
+0.04(+2.56%)
Jul 12, 2022
1.620
1.650
1.560
1.560
23,145
-0.05(-3.11%)
Jul 11, 2022
1.600
1.640
1.550
1.610
31,062
-0.01(-0.62%)
Jul 08, 2022
1.600
1.650
1.590
1.620
29,002
+0.01(+0.62%)
Jul 07, 2022
1.520
1.630
1.510
1.610
39,350
+0.10(+6.62%)
Jul 06, 2022
1.560
1.560
1.500
1.510
55,054
-0.04(-2.58%)
Jul 05, 2022
1.630
1.650
1.545
1.550
78,952
-0.07(-4.32%)
Jul 01, 2022
1.630
1.670
1.580
1.620
19,085
-0.02(-1.22%)
Jun 30, 2022
1.640
1.660
1.620
1.640
17,134
-0.02(-1.20%)
Jun 29, 2022
1.700
1.700
1.660
1.660
43,012
-0.04(-2.35%)
Jun 28, 2022
1.600
1.710
1.580
1.700
119,382
+0.13(+8.28%)
Jun 27, 2022
1.670
1.670
1.560
1.570
107,722
-0.08(-4.85%)
Jun 24, 2022
1.720
1.720
1.580
1.650
135,403
-0.01(-0.60%)
Jun 23, 2022
1.680
1.940
1.590
1.660
792,800
+0.05(+3.11%)
Jun 22, 2022
1.580
1.680
1.580
1.610
63,577
+0.01(+0.63%)
Jun 21, 2022
1.740
1.762
1.570
1.600
171,609
-0.11(-6.43%)
Jun 17, 2022
1.710
1.770
1.710
1.710
69,436
+0.00(+0.00%)
Jun 16, 2022
1.650
1.740
1.630
1.710
66,681
-0.04(-2.29%)
Jun 15, 2022
1.700
1.770
1.670
1.750
30,462
+0.03(+2.04%)
Jun 14, 2022
1.690
1.756
1.670
1.715
61,217
+0.07(+3.94%)
Jun 13, 2022
1.840
1.840
1.650
1.650
165,991
-0.26(-13.61%)
Jun 10, 2022
1.940
2.030
1.900
1.910
66,880
-0.12(-5.91%)
Jun 09, 2022
1.960
2.110
1.960
2.030
72,317
+0.03(+1.50%)
Jun 08, 2022
1.970
2.000
1.900
2.000
75,919
+0.05(+2.56%)
Jun 07, 2022
1.820
1.960
1.800
1.950
75,123
+0.06(+3.17%)
Jun 06, 2022
1.890
1.899
1.816
1.890
66,415
+0.07(+3.85%)
Jun 03, 2022
1.750
1.870
1.710
1.820
85,238
+0.03(+1.68%)
Jun 02, 2022
1.700
1.830
1.690
1.790
73,471
+0.09(+5.29%)
Jun 01, 2022
1.770
1.810
1.700
1.700
67,749
-0.09(-5.03%)
May 31, 2022
1.770
1.830
1.717
1.790
88,980
+0.05(+2.87%)
May 27, 2022
1.680
1.787
1.680
1.740
91,380
+0.04(+2.35%)
May 26, 2022
1.700
1.800
1.680
1.700
116,603
+0.00(+0.00%)
May 25, 2022
1.540
1.720
1.530
1.700
84,978
+0.14(+8.97%)
May 24, 2022
1.540
1.586
1.510
1.560
45,830
-0.02(-1.27%)
May 23, 2022
1.610
1.630
1.550
1.580
47,008
+0.00(+0.00%)
May 20, 2022
1.650
1.660
1.530
1.580
75,219
-0.07(-4.24%)
May 19, 2022
1.570
1.690
1.570
1.650
57,351
+0.05(+3.12%)
May 18, 2022
1.600
1.660
1.520
1.600
65,559
+0.00(+0.00%)
May 17, 2022
1.590
1.630
1.530
1.600
77,134
+0.06(+3.90%)
May 16, 2022
1.570
1.640
1.500
1.540
57,911
-0.05(-3.14%)
May 13, 2022
1.620
1.640
1.550
1.590
114,254
+0.02(+1.27%)
May 12, 2022
1.550
1.645
1.460
1.570
187,336
+0.05(+3.29%)
May 11, 2022
1.650
1.718
1.510
1.520
114,338
-0.16(-9.40%)
May 10, 2022
1.790
1.790
1.660
1.678
64,714
-0.02(-1.31%)
May 09, 2022
1.800
1.830
1.670
1.700
120,638
-0.16(-8.60%)
May 06, 2022
1.720
1.860
1.720
1.860
68,145
+0.08(+4.49%)
May 05, 2022
1.940
1.960
1.750
1.780
95,132
-0.19(-9.64%)
May 04, 2022
1.880
1.970
1.850
1.970
72,459
+0.07(+3.68%)
May 03, 2022
1.830
1.930
1.800
1.900
58,214
+0.07(+3.83%)
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.