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
Ehealth Inc
(NQ:
EHTH
)
5.460
-0.030 (-0.55%)
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
4.880
6.090
4.810
6.000
1,590,867
-0.12(-1.96%)
Apr 27, 2023
5.600
6.490
5.530
6.120
960,776
+0.44(+7.65%)
Apr 26, 2023
6.700
6.750
5.560
5.685
2,104,234
-1.06(-15.65%)
Apr 25, 2023
8.340
8.400
6.420
6.740
1,430,635
-1.71(-20.24%)
Apr 24, 2023
8.410
8.590
8.360
8.450
127,171
-0.11(-1.29%)
Apr 21, 2023
8.630
8.630
8.180
8.560
185,305
-0.14(-1.61%)
Apr 20, 2023
8.800
8.870
8.652
8.700
128,890
-0.16(-1.81%)
Apr 19, 2023
8.760
8.950
8.560
8.860
187,610
+0.03(+0.34%)
Apr 18, 2023
8.740
8.960
8.660
8.830
192,420
+0.11(+1.26%)
Apr 17, 2023
8.480
8.770
8.290
8.720
203,359
+0.27(+3.20%)
Apr 14, 2023
9.250
9.320
8.280
8.450
303,166
-0.78(-8.45%)
Apr 13, 2023
8.840
9.390
8.800
9.230
180,915
+0.43(+4.89%)
Apr 12, 2023
9.590
9.660
8.650
8.800
432,420
-0.68(-7.17%)
Apr 11, 2023
9.270
9.620
9.250
9.480
397,912
+0.28(+3.04%)
Apr 10, 2023
8.900
9.235
8.900
9.200
249,915
+0.26(+2.91%)
Apr 06, 2023
9.050
9.225
8.890
8.940
177,667
-0.14(-1.54%)
Apr 05, 2023
9.170
9.170
8.780
9.080
408,996
-0.17(-1.84%)
Apr 04, 2023
9.270
9.270
8.900
9.250
280,497
-0.03(-0.32%)
Apr 03, 2023
9.380
9.600
9.110
9.280
335,320
-0.08(-0.85%)
Mar 31, 2023
9.380
9.509
9.010
9.360
684,604
+0.07(+0.75%)
Mar 30, 2023
9.320
9.485
9.020
9.290
365,691
+0.13(+1.42%)
Mar 29, 2023
8.400
9.250
8.320
9.160
517,124
+0.93(+11.30%)
Mar 28, 2023
8.280
8.630
8.155
8.230
302,664
-0.09(-1.08%)
Mar 27, 2023
7.960
8.330
7.862
8.320
267,075
+0.44(+5.58%)
Mar 24, 2023
7.770
8.086
7.730
7.880
286,267
-0.01(-0.13%)
Mar 23, 2023
8.330
8.450
7.735
7.890
309,841
-0.32(-3.90%)
Mar 22, 2023
7.950
8.690
7.950
8.210
517,194
+0.18(+2.24%)
Mar 21, 2023
7.970
8.210
7.860
8.030
352,600
+0.23(+2.95%)
Mar 20, 2023
7.870
7.965
7.660
7.800
242,710
-0.14(-1.76%)
Mar 17, 2023
7.990
8.195
7.790
7.940
537,208
-0.07(-0.87%)
Mar 16, 2023
7.980
8.410
7.835
8.010
366,962
-0.10(-1.23%)
Mar 15, 2023
8.140
8.450
7.940
8.110
305,900
-0.27(-3.22%)
Mar 14, 2023
8.480
8.510
8.010
8.380
634,533
+0.34(+4.23%)
Mar 13, 2023
7.820
8.240
7.400
8.040
482,255
-0.08(-0.99%)
Mar 10, 2023
8.460
8.520
7.930
8.120
446,615
-0.39(-4.58%)
Mar 09, 2023
9.335
9.700
8.454
8.510
438,509
-1.13(-11.72%)
Mar 08, 2023
10.00
10.35
9.250
9.640
608,540
-0.38(-3.79%)
Mar 07, 2023
9.660
10.57
9.541
10.02
1,055,707
+0.41(+4.27%)
Mar 06, 2023
9.020
9.610
9.000
9.610
1,106,602
+0.58(+6.42%)
Mar 03, 2023
8.560
9.150
8.480
9.030
657,578
+0.48(+5.61%)
Mar 02, 2023
7.900
8.740
7.780
8.550
420,082
+0.48(+5.95%)
Mar 01, 2023
7.360
8.360
7.250
8.070
1,167,248
+0.71(+9.65%)
Feb 28, 2023
9.720
9.780
7.310
7.360
1,761,734
-1.45(-16.46%)
Feb 27, 2023
9.000
9.010
8.630
8.810
415,805
-0.05(-0.56%)
Feb 24, 2023
8.920
9.050
8.730
8.860
264,705
-0.24(-2.64%)
Feb 23, 2023
9.170
9.374
8.740
9.100
386,988
+0.00(+0.00%)
Feb 22, 2023
8.700
9.332
8.700
9.100
324,094
+0.34(+3.88%)
Feb 21, 2023
9.050
9.240
8.618
8.760
554,183
-0.45(-4.89%)
Feb 17, 2023
9.780
9.850
9.120
9.210
396,371
-0.55(-5.64%)
Feb 16, 2023
9.990
9.990
9.480
9.760
438,042
-0.33(-3.27%)
Feb 15, 2023
9.070
10.12
9.070
10.09
600,673
+0.86(+9.32%)
Feb 14, 2023
9.020
9.290
8.670
9.230
433,485
+0.19(+2.10%)
Feb 13, 2023
9.070
9.460
8.940
9.040
664,514
+0.02(+0.22%)
Feb 10, 2023
8.750
9.070
8.610
9.020
471,160
+0.15(+1.69%)
Feb 09, 2023
8.660
9.180
8.485
8.870
711,704
+0.42(+4.97%)
Feb 08, 2023
8.620
8.740
8.250
8.450
478,923
-0.12(-1.40%)
Feb 07, 2023
7.730
8.610
7.630
8.570
669,419
+0.83(+10.72%)
Feb 06, 2023
7.440
7.840
7.290
7.740
675,156
+0.33(+4.45%)
Feb 03, 2023
7.780
7.780
7.330
7.410
682,425
-0.59(-7.37%)
Feb 02, 2023
8.600
9.000
7.850
8.000
735,163
-0.39(-4.65%)
Feb 01, 2023
8.290
8.610
7.821
8.390
1,066,194
+0.09(+1.08%)
Jan 31, 2023
8.060
8.500
7.945
8.300
1,214,646
+0.29(+3.62%)
Jan 30, 2023
7.770
8.420
7.500
8.010
1,300,849
+0.17(+2.17%)
Jan 27, 2023
7.070
7.910
7.070
7.840
1,751,488
+0.74(+10.42%)
Jan 26, 2023
7.190
7.489
6.820
7.100
2,258,597
-0.07(-0.98%)
Jan 25, 2023
6.250
7.530
5.950
7.170
9,802,118
+1.75(+32.29%)
Jan 24, 2023
5.470
5.610
5.400
5.420
530,071
-0.12(-2.17%)
Jan 23, 2023
5.370
5.570
5.292
5.540
369,777
+0.15(+2.78%)
Jan 20, 2023
5.460
5.740
5.290
5.390
405,242
+0.06(+1.13%)
Jan 19, 2023
6.000
6.000
5.280
5.330
587,715
-0.73(-12.05%)
Jan 18, 2023
6.920
6.949
6.060
6.060
462,921
-0.86(-12.43%)
Jan 17, 2023
6.430
7.095
6.400
6.920
535,507
+0.41(+6.30%)
Jan 13, 2023
6.170
6.540
6.160
6.510
384,964
+0.26(+4.16%)
Jan 12, 2023
6.730
6.770
5.990
6.250
580,572
-0.40(-6.02%)
Jan 11, 2023
6.570
6.805
6.458
6.650
458,243
+0.12(+1.84%)
Jan 10, 2023
6.230
6.620
6.080
6.530
584,843
+0.26(+4.15%)
Jan 09, 2023
5.900
6.660
5.900
6.270
863,612
+0.66(+11.76%)
Jan 06, 2023
5.080
5.810
4.980
5.610
730,019
+0.55(+10.87%)
Jan 05, 2023
4.790
5.170
4.650
5.060
838,807
+0.36(+7.66%)
Jan 04, 2023
4.780
4.960
4.660
4.700
233,224
-0.15(-3.09%)
Jan 03, 2023
4.910
5.090
4.810
4.850
328,087
+0.01(+0.21%)
Dec 30, 2022
4.740
4.870
4.730
4.840
307,028
+0.02(+0.41%)
Dec 29, 2022
4.580
4.820
4.480
4.820
345,378
+0.28(+6.17%)
Dec 28, 2022
4.510
4.580
4.370
4.540
208,347
+0.02(+0.44%)
Dec 27, 2022
4.330
4.530
4.210
4.520
605,739
+0.09(+2.03%)
Dec 23, 2022
4.790
4.800
4.420
4.430
325,486
-0.39(-8.09%)
Dec 22, 2022
5.130
5.140
4.610
4.820
457,786
-0.35(-6.77%)
Dec 21, 2022
4.980
5.270
4.850
5.170
563,189
+0.20(+4.02%)
Dec 20, 2022
4.670
5.180
4.640
4.970
539,751
+0.21(+4.41%)
Dec 19, 2022
5.190
5.190
4.625
4.760
844,263
-0.46(-8.81%)
Dec 16, 2022
4.750
5.248
4.699
5.220
751,124
+0.43(+8.98%)
Dec 15, 2022
4.650
4.820
4.500
4.790
593,990
+0.15(+3.23%)
Dec 14, 2022
4.500
4.880
4.430
4.640
530,786
+0.18(+4.04%)
Dec 13, 2022
4.410
4.585
4.330
4.460
414,377
+0.23(+5.44%)
Dec 12, 2022
4.300
4.300
4.010
4.230
469,818
-0.02(-0.47%)
Dec 09, 2022
4.580
4.680
4.250
4.250
348,223
-0.37(-8.01%)
Dec 08, 2022
4.450
4.790
4.200
4.620
460,947
+0.17(+3.82%)
Dec 07, 2022
4.100
4.520
4.070
4.450
658,437
+0.30(+7.23%)
Dec 06, 2022
4.550
4.770
4.055
4.150
698,120
-0.48(-10.37%)
Dec 05, 2022
5.380
5.380
4.370
4.630
1,119,546
-0.66(-12.48%)
Dec 02, 2022
4.320
5.470
4.310
5.290
2,871,413
+0.87(+19.68%)
Dec 01, 2022
3.930
4.762
3.920
4.420
4,896,892
+0.86(+24.16%)
Nov 30, 2022
3.450
3.580
3.360
3.560
466,491
+0.08(+2.30%)
Nov 29, 2022
3.370
3.590
3.170
3.480
371,933
+0.08(+2.35%)
Nov 28, 2022
3.290
3.560
3.230
3.400
995,946
+0.33(+10.75%)
Nov 25, 2022
2.990
3.090
2.910
3.070
232,383
+0.09(+3.02%)
Nov 23, 2022
3.050
3.060
2.870
2.980
749,839
-0.11(-3.56%)
Nov 22, 2022
3.130
3.155
2.870
3.090
624,613
-0.04(-1.28%)
Nov 21, 2022
3.230
3.260
3.010
3.130
555,321
-0.14(-4.28%)
Nov 18, 2022
3.400
3.430
3.230
3.270
252,721
-0.07(-2.10%)
Nov 17, 2022
3.290
3.455
3.150
3.340
438,780
-0.05(-1.47%)
Nov 16, 2022
3.130
3.450
3.025
3.390
1,540,283
+0.23(+7.28%)
Nov 15, 2022
3.590
3.889
3.075
3.160
1,773,391
-0.38(-10.73%)
Nov 14, 2022
3.850
4.020
3.500
3.540
895,535
-0.32(-8.29%)
Nov 11, 2022
3.990
4.250
3.860
3.860
1,590,726
-0.19(-4.69%)
Nov 10, 2022
4.050
4.198
3.930
4.050
1,090,932
+0.01(+0.25%)
Nov 09, 2022
3.650
4.060
3.480
4.040
1,118,675
+0.26(+6.88%)
Nov 08, 2022
3.490
4.143
3.000
3.780
2,133,970
+0.60(+18.87%)
Nov 07, 2022
3.010
3.200
2.940
3.180
479,149
+0.16(+5.30%)
Nov 04, 2022
2.850
3.040
2.700
3.020
529,097
+0.22(+7.86%)
Nov 03, 2022
2.730
2.890
2.670
2.800
485,127
+0.07(+2.56%)
Nov 02, 2022
2.700
3.000
2.680
2.730
725,365
+0.05(+1.87%)
Nov 01, 2022
2.750
2.900
2.670
2.680
1,016,785
+0.00(+0.00%)
Oct 31, 2022
2.920
2.980
2.672
2.680
833,859
-0.18(-6.29%)
Oct 28, 2022
2.740
2.880
2.695
2.860
529,913
+0.12(+4.38%)
Oct 27, 2022
2.960
3.080
2.720
2.740
413,030
-0.20(-6.80%)
Oct 26, 2022
2.920
3.120
2.900
2.940
554,630
+0.04(+1.38%)
Oct 25, 2022
2.850
3.041
2.850
2.900
779,276
+0.07(+2.47%)
Oct 24, 2022
2.820
2.910
2.670
2.830
500,968
-0.04(-1.39%)
Oct 21, 2022
2.970
2.990
2.820
2.870
399,909
-0.08(-2.71%)
Oct 20, 2022
3.010
3.060
2.920
2.950
482,348
-0.04(-1.34%)
Oct 19, 2022
3.210
3.300
2.980
2.990
449,559
-0.27(-8.28%)
Oct 18, 2022
3.190
3.530
3.190
3.260
480,229
+0.16(+5.16%)
Oct 17, 2022
3.160
3.270
3.090
3.100
432,700
+0.04(+1.31%)
Oct 14, 2022
3.280
3.349
3.040
3.060
447,251
-0.17(-5.26%)
Oct 13, 2022
3.140
3.245
3.050
3.230
534,466
-0.04(-1.22%)
Oct 12, 2022
3.420
3.430
3.250
3.270
266,416
-0.11(-3.25%)
Oct 11, 2022
3.130
3.510
3.095
3.380
554,046
+0.23(+7.30%)
Oct 10, 2022
3.360
3.360
3.140
3.150
462,064
-0.18(-5.41%)
Oct 07, 2022
3.540
3.620
3.305
3.330
650,117
-0.27(-7.50%)
Oct 06, 2022
3.890
3.930
3.580
3.600
530,769
-0.29(-7.46%)
Oct 05, 2022
4.040
4.050
3.780
3.890
680,407
-0.30(-7.16%)
Oct 04, 2022
4.150
4.300
4.090
4.190
424,482
+0.13(+3.20%)
Oct 03, 2022
3.950
4.240
3.835
4.060
557,970
+0.15(+3.84%)
Sep 30, 2022
4.000
4.000
3.792
3.910
913,856
-0.09(-2.25%)
Sep 29, 2022
4.180
4.220
3.905
4.000
592,809
-0.26(-6.10%)
Sep 28, 2022
4.270
4.390
4.170
4.260
363,271
-0.02(-0.47%)
Sep 27, 2022
4.290
4.450
4.211
4.280
530,551
+0.04(+0.94%)
Sep 26, 2022
4.690
4.790
4.220
4.240
761,382
-0.49(-10.36%)
Sep 23, 2022
4.810
4.850
4.610
4.730
402,030
-0.15(-3.07%)
Sep 22, 2022
5.450
5.450
4.800
4.880
650,975
-0.58(-10.62%)
Sep 21, 2022
5.620
5.820
5.430
5.460
677,039
-0.11(-1.97%)
Sep 20, 2022
5.080
5.700
4.990
5.570
888,032
+0.42(+8.16%)
Sep 19, 2022
5.390
5.400
4.970
5.150
697,044
-0.32(-5.85%)
Sep 16, 2022
5.060
5.690
4.970
5.470
6,027,997
+0.30(+5.80%)
Sep 15, 2022
4.610
5.200
4.580
5.170
1,443,935
+0.54(+11.66%)
Sep 14, 2022
4.940
4.995
4.520
4.630
1,138,015
-0.35(-7.03%)
Sep 13, 2022
5.000
5.060
4.840
4.980
921,675
-0.22(-4.23%)
Sep 12, 2022
5.200
5.310
4.965
5.200
1,198,151
+0.05(+0.97%)
Sep 09, 2022
5.350
5.460
5.105
5.150
815,576
-0.15(-2.83%)
Sep 08, 2022
5.170
5.405
5.000
5.300
966,141
+0.04(+0.76%)
Sep 07, 2022
4.860
5.340
4.815
5.260
1,505,493
+0.40(+8.23%)
Sep 06, 2022
5.300
5.430
4.560
4.860
2,330,479
-0.79(-13.98%)
Sep 02, 2022
6.030
6.040
5.625
5.650
586,521
-0.26(-4.40%)
Sep 01, 2022
6.310
6.310
5.870
5.910
637,677
-0.49(-7.66%)
Aug 31, 2022
6.640
6.680
6.260
6.400
391,709
-0.17(-2.59%)
Aug 30, 2022
6.860
6.950
6.480
6.570
342,129
-0.21(-3.10%)
Aug 29, 2022
7.320
7.320
6.770
6.780
498,345
-0.61(-8.25%)
Aug 26, 2022
7.780
7.810
7.310
7.390
315,598
-0.33(-4.27%)
Aug 25, 2022
7.750
7.925
7.571
7.720
230,534
+0.05(+0.65%)
Aug 24, 2022
7.540
7.758
7.470
7.670
232,584
+0.10(+1.32%)
Aug 23, 2022
7.670
7.760
7.470
7.570
269,541
-0.08(-1.05%)
Aug 22, 2022
7.920
8.130
7.550
7.650
422,924
-0.35(-4.37%)
Aug 19, 2022
8.480
8.480
7.980
8.000
240,494
-0.58(-6.76%)
Aug 18, 2022
8.520
8.650
8.410
8.580
202,466
-0.04(-0.46%)
Aug 17, 2022
8.670
8.880
8.560
8.620
244,225
-0.23(-2.60%)
Aug 16, 2022
9.160
9.160
8.590
8.850
353,475
-0.41(-4.43%)
Aug 15, 2022
8.770
9.470
8.770
9.260
533,252
+0.20(+2.21%)
Aug 12, 2022
7.990
9.470
7.990
9.060
1,083,923
+1.14(+14.39%)
Aug 11, 2022
8.030
8.380
7.830
7.920
446,858
+0.09(+1.15%)
Aug 10, 2022
7.790
7.890
7.470
7.830
465,848
+0.28(+3.71%)
Aug 09, 2022
7.390
8.540
7.010
7.550
1,187,666
-0.73(-8.82%)
Aug 08, 2022
7.870
8.370
7.870
8.280
501,463
+0.52(+6.70%)
Aug 05, 2022
7.850
8.381
7.510
7.760
343,485
-0.04(-0.51%)
Aug 04, 2022
8.080
8.570
7.770
7.800
545,868
-0.15(-1.89%)
Aug 03, 2022
7.560
8.020
7.500
7.950
454,169
+0.55(+7.43%)
Aug 02, 2022
7.170
7.525
6.980
7.400
591,343
+0.19(+2.64%)
Aug 01, 2022
7.340
7.740
7.130
7.210
710,994
-0.19(-2.57%)
Jul 29, 2022
7.720
7.720
7.161
7.400
579,707
-0.41(-5.25%)
Jul 28, 2022
7.850
7.940
7.430
7.810
275,903
-0.04(-0.51%)
Jul 27, 2022
7.570
7.889
7.350
7.850
471,393
+0.35(+4.67%)
Jul 26, 2022
7.540
7.730
7.320
7.500
362,589
-0.18(-2.34%)
Jul 25, 2022
7.620
7.980
7.360
7.680
441,199
+0.20(+2.67%)
Jul 22, 2022
7.920
7.930
7.375
7.480
361,259
-0.41(-5.20%)
Jul 21, 2022
7.810
8.220
7.652
7.890
350,760
-0.02(-0.25%)
Jul 20, 2022
7.790
8.200
7.730
7.910
376,803
+0.11(+1.41%)
Jul 19, 2022
7.700
7.930
7.680
7.800
286,558
+0.17(+2.23%)
Jul 18, 2022
7.860
7.900
7.526
7.630
395,835
-0.11(-1.42%)
Jul 15, 2022
7.730
7.870
7.420
7.740
418,433
+0.17(+2.25%)
Jul 14, 2022
7.730
7.910
7.430
7.570
300,037
-0.27(-3.44%)
Jul 13, 2022
8.400
8.400
7.705
7.840
604,755
-0.75(-8.73%)
Jul 12, 2022
8.080
8.730
8.060
8.590
548,401
+0.53(+6.58%)
Jul 11, 2022
8.820
8.900
7.830
8.060
603,075
-0.65(-7.46%)
Jul 08, 2022
9.070
9.220
8.680
8.710
272,081
-0.39(-4.29%)
Jul 07, 2022
8.910
9.200
8.630
9.100
563,266
+0.17(+1.90%)
Jul 06, 2022
9.410
9.850
8.895
8.930
261,246
-0.51(-5.40%)
Jul 05, 2022
9.450
9.580
8.820
9.440
495,439
-0.19(-1.97%)
Jul 01, 2022
9.330
9.650
9.220
9.630
265,415
+0.30(+3.22%)
Jun 30, 2022
9.500
9.680
9.160
9.330
295,240
-0.36(-3.72%)
Jun 29, 2022
10.47
10.54
9.560
9.690
302,138
-0.78(-7.45%)
Jun 28, 2022
10.68
11.07
10.42
10.47
169,994
-0.25(-2.33%)
Jun 27, 2022
10.75
11.00
10.54
10.72
377,581
+0.03(+0.28%)
Jun 24, 2022
10.27
10.69
10.14
10.69
915,867
+0.55(+5.42%)
Jun 23, 2022
9.730
10.15
9.730
10.14
490,286
+0.40(+4.11%)
Jun 22, 2022
9.300
9.770
9.120
9.740
341,280
+0.24(+2.53%)
Jun 21, 2022
9.260
9.690
9.200
9.500
338,357
+0.34(+3.71%)
Jun 17, 2022
9.210
9.680
9.150
9.160
408,929
+0.12(+1.33%)
Jun 16, 2022
9.250
9.452
8.980
9.040
339,554
-0.57(-5.93%)
Jun 15, 2022
9.360
9.850
9.240
9.610
369,770
+0.39(+4.23%)
Jun 14, 2022
9.390
9.569
9.060
9.220
229,755
-0.09(-0.97%)
Jun 13, 2022
10.14
10.26
9.275
9.310
408,178
-1.16(-11.08%)
Jun 10, 2022
10.64
10.71
10.30
10.47
269,006
-0.35(-3.23%)
Jun 09, 2022
11.14
11.14
10.78
10.82
334,965
-0.40(-3.57%)
Jun 08, 2022
11.33
11.74
11.05
11.22
363,526
-0.11(-0.97%)
Jun 07, 2022
11.17
11.48
10.85
11.33
391,470
+0.03(+0.27%)
Jun 06, 2022
10.78
11.87
10.64
11.30
619,534
+0.74(+7.01%)
Jun 03, 2022
10.79
10.79
10.31
10.56
318,001
-0.52(-4.69%)
Jun 02, 2022
10.42
11.16
10.33
11.08
334,198
+0.72(+6.95%)
Jun 01, 2022
10.63
10.63
10.11
10.36
418,445
-0.14(-1.33%)
May 31, 2022
10.79
11.36
10.49
10.50
1,160,901
-0.48(-4.37%)
May 27, 2022
10.59
11.02
10.49
10.98
262,505
+0.47(+4.47%)
May 26, 2022
10.42
10.57
9.965
10.51
355,749
+0.29(+2.84%)
May 25, 2022
9.910
10.34
9.814
10.22
239,733
+0.32(+3.23%)
May 24, 2022
9.840
9.910
9.530
9.900
243,779
-0.11(-1.10%)
May 23, 2022
10.13
10.13
9.641
10.01
294,009
-0.02(-0.20%)
May 20, 2022
10.90
10.90
9.860
10.03
414,761
-0.67(-6.26%)
May 19, 2022
10.68
10.78
10.05
10.70
567,219
+0.21(+2.00%)
May 18, 2022
11.05
11.37
10.32
10.49
515,414
-0.64(-5.75%)
May 17, 2022
11.50
11.78
10.96
11.13
494,952
-0.09(-0.80%)
May 16, 2022
11.91
12.18
11.18
11.22
502,924
-0.78(-6.50%)
May 13, 2022
11.04
12.21
10.91
12.00
775,511
+1.03(+9.39%)
May 12, 2022
10.20
10.98
10.11
10.97
561,391
+0.52(+4.98%)
May 11, 2022
10.59
10.93
10.30
10.45
506,660
-0.14(-1.32%)
May 10, 2022
11.86
12.55
10.41
10.59
1,010,033
-1.23(-10.41%)
May 09, 2022
10.88
11.85
10.32
11.82
1,276,777
+0.74(+6.68%)
May 06, 2022
10.76
11.46
10.62
11.08
885,217
-0.07(-0.63%)
May 05, 2022
10.10
11.83
9.910
11.15
2,949,584
+0.80(+7.73%)
May 04, 2022
8.400
11.48
8.360
10.35
8,309,976
+2.06(+24.85%)
May 03, 2022
8.340
8.850
8.120
8.290
722,030
-0.16(-1.89%)
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.