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
Outbrain Inc
(NQ:
OB
)
4.590
-0.140 (-2.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024
4.710
4.740
4.520
4.590
233,571
-0.14(-2.96%)
May 30, 2024
4.760
4.780
4.640
4.730
84,005
+0.00(+0.00%)
May 29, 2024
4.640
4.770
4.640
4.730
98,752
+0.04(+0.85%)
May 28, 2024
4.810
4.820
4.670
4.690
152,408
-0.12(-2.49%)
May 24, 2024
4.750
4.820
4.670
4.810
82,171
+0.07(+1.48%)
May 23, 2024
4.740
4.770
4.645
4.740
115,614
+0.02(+0.42%)
May 22, 2024
4.760
4.840
4.650
4.720
159,635
-0.05(-1.05%)
May 21, 2024
4.700
4.810
4.680
4.770
159,905
+0.04(+0.85%)
May 20, 2024
4.830
4.897
4.710
4.730
220,884
-0.11(-2.27%)
May 17, 2024
4.680
4.900
4.630
4.840
293,830
+0.15(+3.20%)
May 16, 2024
4.510
4.710
4.490
4.690
264,514
+0.19(+4.22%)
May 15, 2024
4.470
4.520
4.450
4.500
84,386
+0.00(+0.00%)
May 14, 2024
4.390
4.530
4.302
4.500
133,280
+0.03(+0.67%)
May 13, 2024
4.500
4.520
4.440
4.470
138,613
-0.03(-0.67%)
May 10, 2024
4.550
4.550
4.455
4.500
151,524
-0.05(-1.10%)
May 09, 2024
4.420
4.550
4.370
4.550
255,176
+0.12(+2.71%)
May 08, 2024
4.230
4.450
4.230
4.430
382,645
+0.17(+3.99%)
May 07, 2024
4.370
4.380
4.240
4.260
151,555
-0.11(-2.52%)
May 06, 2024
4.440
4.470
4.360
4.370
64,263
-0.04(-0.91%)
May 03, 2024
4.500
4.505
4.340
4.410
114,219
-0.03(-0.68%)
May 02, 2024
4.300
4.480
4.205
4.440
293,777
+0.21(+4.96%)
May 01, 2024
4.100
4.300
4.090
4.230
240,873
+0.18(+4.44%)
Apr 30, 2024
4.140
4.140
4.040
4.050
85,058
-0.11(-2.64%)
Apr 29, 2024
4.170
4.240
4.160
4.160
33,397
-0.02(-0.48%)
Apr 26, 2024
4.000
4.200
4.000
4.180
165,250
+0.11(+2.70%)
Apr 25, 2024
4.030
4.120
4.030
4.070
61,700
-0.04(-0.97%)
Apr 24, 2024
4.150
4.160
4.095
4.110
61,175
-0.03(-0.72%)
Apr 23, 2024
4.070
4.160
4.070
4.140
53,942
+0.07(+1.72%)
Apr 22, 2024
4.100
4.100
4.050
4.070
52,677
-0.02(-0.49%)
Apr 19, 2024
4.050
4.110
4.050
4.090
63,097
+0.03(+0.74%)
Apr 18, 2024
4.070
4.130
4.050
4.060
100,403
-0.01(-0.25%)
Apr 17, 2024
4.050
4.070
3.990
4.070
183,755
+0.02(+0.49%)
Apr 16, 2024
4.050
4.110
4.030
4.050
48,170
+0.01(+0.25%)
Apr 15, 2024
4.040
4.100
4.030
4.040
145,694
-0.05(-1.22%)
Apr 12, 2024
4.060
4.300
4.045
4.090
65,354
+0.00(+0.00%)
Apr 11, 2024
4.020
4.100
4.000
4.090
155,906
+0.07(+1.74%)
Apr 10, 2024
3.930
4.100
3.910
4.020
161,765
-0.07(-1.71%)
Apr 09, 2024
4.110
4.135
4.080
4.090
53,032
+0.01(+0.25%)
Apr 08, 2024
4.170
4.180
4.075
4.080
136,568
-0.08(-1.92%)
Apr 05, 2024
4.150
4.200
4.130
4.160
43,585
+0.03(+0.73%)
Apr 04, 2024
4.100
4.175
4.080
4.130
208,749
+0.04(+0.85%)
Apr 03, 2024
3.960
4.200
3.960
4.095
283,236
+0.09(+2.37%)
Apr 02, 2024
4.000
4.060
3.980
4.000
77,693
-0.05(-1.23%)
Apr 01, 2024
3.950
4.070
3.900
4.050
87,423
+0.10(+2.53%)
Mar 28, 2024
3.920
4.027
3.920
3.950
47,377
+0.02(+0.51%)
Mar 27, 2024
3.740
3.960
3.730
3.930
76,885
+0.22(+5.93%)
Mar 26, 2024
3.750
3.780
3.580
3.710
67,561
-0.02(-0.54%)
Mar 25, 2024
3.700
3.750
3.686
3.730
99,443
+0.04(+1.08%)
Mar 22, 2024
3.880
3.900
3.680
3.690
45,199
-0.18(-4.65%)
Mar 21, 2024
3.800
3.900
3.780
3.870
105,316
+0.07(+1.84%)
Mar 20, 2024
3.710
3.870
3.620
3.800
104,233
+0.07(+1.88%)
Mar 19, 2024
3.720
3.760
3.610
3.730
69,102
+0.01(+0.27%)
Mar 18, 2024
3.650
3.750
3.645
3.720
71,184
+0.03(+0.81%)
Mar 15, 2024
3.770
3.828
3.660
3.690
388,443
-0.13(-3.40%)
Mar 14, 2024
3.880
3.900
3.770
3.820
170,801
-0.07(-1.80%)
Mar 13, 2024
3.970
4.040
3.740
3.890
932,175
-0.09(-2.26%)
Mar 12, 2024
4.110
4.260
3.920
3.980
201,155
-0.15(-3.63%)
Mar 11, 2024
3.840
4.150
3.825
4.130
145,693
+0.27(+6.99%)
Mar 08, 2024
3.810
4.000
3.810
3.860
85,453
+0.03(+0.78%)
Mar 07, 2024
3.830
3.940
3.730
3.830
299,610
-0.02(-0.52%)
Mar 06, 2024
3.650
3.870
3.600
3.850
132,570
+0.23(+6.35%)
Mar 05, 2024
3.700
3.810
3.580
3.620
204,698
-0.13(-3.47%)
Mar 04, 2024
3.510
3.790
3.420
3.750
1,378,119
+0.28(+8.07%)
Mar 01, 2024
3.700
3.700
3.450
3.470
136,740
-0.21(-5.71%)
Feb 29, 2024
3.790
3.940
3.620
3.680
394,091
-0.23(-5.88%)
Feb 28, 2024
4.040
4.090
3.886
3.910
83,303
-0.17(-4.17%)
Feb 27, 2024
4.160
4.180
4.050
4.080
77,133
-0.02(-0.49%)
Feb 26, 2024
4.060
4.165
4.010
4.100
46,655
-0.03(-0.73%)
Feb 23, 2024
4.120
4.180
4.070
4.130
38,163
+0.01(+0.24%)
Feb 22, 2024
4.170
4.180
4.020
4.120
57,291
-0.06(-1.44%)
Feb 21, 2024
4.210
4.270
4.122
4.180
65,772
-0.04(-0.95%)
Feb 20, 2024
4.320
4.420
4.180
4.220
75,959
-0.15(-3.43%)
Feb 16, 2024
4.430
4.500
4.370
4.370
79,067
-0.07(-1.58%)
Feb 15, 2024
4.370
4.470
4.020
4.440
98,162
+0.12(+2.78%)
Feb 14, 2024
4.220
4.390
4.215
4.320
106,793
+0.18(+4.35%)
Feb 13, 2024
4.430
4.450
4.120
4.140
117,889
-0.42(-9.21%)
Feb 12, 2024
4.470
4.645
4.430
4.560
130,092
+0.08(+1.79%)
Feb 09, 2024
4.250
4.530
4.185
4.480
87,679
+0.26(+6.16%)
Feb 08, 2024
4.190
4.390
4.071
4.220
100,167
+0.00(+0.00%)
Feb 07, 2024
4.130
4.300
4.060
4.220
71,143
+0.09(+2.18%)
Feb 06, 2024
3.970
4.140
3.920
4.130
75,224
+0.17(+4.29%)
Feb 05, 2024
4.030
4.050
3.900
3.960
95,330
-0.11(-2.70%)
Feb 02, 2024
3.880
4.160
3.880
4.070
69,272
+0.17(+4.36%)
Feb 01, 2024
3.970
4.120
3.880
3.900
98,410
-0.03(-0.76%)
Jan 31, 2024
4.050
4.140
3.900
3.930
102,651
-0.11(-2.72%)
Jan 30, 2024
4.000
4.180
3.990
4.040
139,831
-0.04(-0.98%)
Jan 29, 2024
4.000
4.147
4.000
4.080
123,338
+0.08(+2.00%)
Jan 26, 2024
3.970
4.030
3.924
4.000
67,140
+0.06(+1.52%)
Jan 25, 2024
3.890
4.058
3.825
3.940
98,691
+0.11(+2.87%)
Jan 24, 2024
4.080
4.110
3.640
3.830
244,928
-0.25(-6.13%)
Jan 23, 2024
4.000
4.120
3.990
4.080
195,149
+0.09(+2.26%)
Jan 22, 2024
4.010
4.039
3.840
3.990
235,311
+0.00(+0.00%)
Jan 19, 2024
3.990
4.050
3.950
3.990
155,410
+0.02(+0.50%)
Jan 18, 2024
3.920
4.020
3.850
3.970
90,027
+0.08(+2.06%)
Jan 17, 2024
3.890
3.930
3.760
3.890
61,718
-0.05(-1.27%)
Jan 16, 2024
4.030
4.050
3.920
3.940
58,827
-0.13(-3.19%)
Jan 12, 2024
4.180
4.180
3.800
4.070
154,359
-0.06(-1.45%)
Jan 11, 2024
4.040
4.165
4.000
4.130
93,435
+0.09(+2.23%)
Jan 10, 2024
4.100
4.170
4.010
4.040
74,301
-0.06(-1.46%)
Jan 09, 2024
4.110
4.210
4.070
4.100
66,609
-0.04(-0.97%)
Jan 08, 2024
4.270
4.270
4.110
4.140
126,382
-0.11(-2.59%)
Jan 05, 2024
4.090
4.310
4.070
4.250
299,214
+0.14(+3.41%)
Jan 04, 2024
4.180
4.240
4.100
4.110
114,022
-0.04(-0.96%)
Jan 03, 2024
4.140
4.250
4.010
4.150
84,636
+0.03(+0.73%)
Jan 02, 2024
4.340
4.340
4.100
4.120
105,512
-0.26(-5.94%)
Dec 29, 2023
4.410
4.430
4.310
4.380
57,986
-0.04(-0.90%)
Dec 28, 2023
4.380
4.475
4.291
4.420
85,596
+0.02(+0.45%)
Dec 27, 2023
4.410
4.530
4.360
4.400
100,924
-0.16(-3.51%)
Dec 26, 2023
4.530
4.600
4.450
4.560
87,769
+0.05(+1.11%)
Dec 22, 2023
4.400
4.570
4.360
4.510
81,396
+0.14(+3.20%)
Dec 21, 2023
4.200
4.450
4.120
4.370
112,688
+0.07(+1.63%)
Dec 20, 2023
4.340
4.430
4.230
4.300
146,297
+0.02(+0.47%)
Dec 19, 2023
4.110
4.300
4.080
4.280
123,515
+0.17(+4.14%)
Dec 18, 2023
4.220
4.340
4.090
4.110
155,035
-0.23(-5.30%)
Dec 15, 2023
4.360
4.360
4.200
4.340
253,712
+0.03(+0.70%)
Dec 14, 2023
4.350
4.390
4.250
4.310
154,037
+0.02(+0.47%)
Dec 13, 2023
4.120
4.290
4.025
4.290
118,093
+0.17(+4.13%)
Dec 12, 2023
4.030
4.200
4.000
4.120
83,535
+0.06(+1.48%)
Dec 11, 2023
4.070
4.160
4.040
4.060
110,827
-0.01(-0.25%)
Dec 08, 2023
4.070
4.080
3.810
4.070
91,897
+0.21(+5.44%)
Dec 07, 2023
3.810
3.880
3.700
3.860
132,070
-0.03(-0.77%)
Dec 06, 2023
4.050
4.055
3.890
3.890
104,849
-0.10(-2.51%)
Dec 05, 2023
3.900
4.040
3.880
3.990
118,147
+0.04(+1.01%)
Dec 04, 2023
3.960
4.140
3.940
3.950
148,076
-0.01(-0.25%)
Dec 01, 2023
3.790
4.000
3.785
3.960
121,462
+0.15(+3.94%)
Nov 30, 2023
3.880
3.880
3.710
3.810
119,913
-0.08(-2.06%)
Nov 29, 2023
3.800
3.936
3.800
3.890
125,601
+0.05(+1.30%)
Nov 28, 2023
3.970
3.975
3.830
3.840
98,209
-0.14(-3.52%)
Nov 27, 2023
3.950
4.020
3.860
3.980
85,934
+0.04(+1.02%)
Nov 24, 2023
3.800
3.940
3.790
3.940
30,991
+0.15(+3.96%)
Nov 22, 2023
3.830
3.830
3.780
3.790
112,529
+0.00(+0.00%)
Nov 21, 2023
3.740
3.850
3.730
3.790
82,055
-0.01(-0.26%)
Nov 20, 2023
3.800
3.920
3.780
3.800
155,789
-0.04(-1.04%)
Nov 17, 2023
3.940
4.050
3.800
3.840
142,464
-0.08(-2.04%)
Nov 16, 2023
3.790
3.950
3.740
3.920
97,396
+0.13(+3.43%)
Nov 15, 2023
3.730
3.970
3.691
3.790
236,625
+0.09(+2.43%)
Nov 14, 2023
3.660
3.830
3.560
3.700
312,792
+0.18(+5.11%)
Nov 13, 2023
3.570
3.730
3.500
3.520
92,671
-0.11(-3.03%)
Nov 10, 2023
3.570
3.650
3.493
3.630
80,854
+0.08(+2.25%)
Nov 09, 2023
3.640
3.700
3.490
3.550
75,248
-0.07(-1.93%)
Nov 08, 2023
3.580
3.660
3.335
3.620
299,063
+0.02(+0.56%)
Nov 07, 2023
4.230
4.280
3.580
3.600
236,263
-0.57(-13.67%)
Nov 06, 2023
3.980
4.170
3.950
4.170
78,985
+0.17(+4.25%)
Nov 03, 2023
4.060
4.140
3.870
4.000
84,359
+0.00(+0.00%)
Nov 02, 2023
4.070
4.230
3.940
4.000
125,254
-0.06(-1.48%)
Nov 01, 2023
4.220
4.240
3.970
4.060
59,189
-0.21(-4.92%)
Oct 31, 2023
4.290
4.310
4.260
4.270
78,778
+0.01(+0.23%)
Oct 30, 2023
4.350
4.410
4.230
4.260
91,434
-0.04(-0.93%)
Oct 27, 2023
4.300
4.490
4.220
4.300
84,858
+0.04(+0.94%)
Oct 26, 2023
4.410
4.410
4.240
4.260
85,024
-0.16(-3.62%)
Oct 25, 2023
4.450
4.497
4.374
4.420
71,607
-0.10(-2.21%)
Oct 24, 2023
4.580
4.625
4.490
4.520
101,046
+0.00(+0.00%)
Oct 23, 2023
4.590
4.590
4.500
4.520
168,725
-0.10(-2.16%)
Oct 20, 2023
4.690
4.700
4.610
4.620
83,304
-0.06(-1.28%)
Oct 19, 2023
4.700
4.740
4.670
4.680
84,265
+0.01(+0.21%)
Oct 18, 2023
4.720
4.720
4.650
4.670
69,381
-0.09(-1.89%)
Oct 17, 2023
4.810
4.870
4.720
4.760
124,605
-0.03(-0.63%)
Oct 16, 2023
4.740
4.940
4.680
4.790
103,566
+0.11(+2.35%)
Oct 13, 2023
4.810
4.840
4.650
4.680
68,960
-0.14(-2.90%)
Oct 12, 2023
4.650
4.950
4.651
4.820
67,405
-0.01(-0.21%)
Oct 11, 2023
4.910
5.000
4.760
4.830
66,853
-0.16(-3.21%)
Oct 10, 2023
4.880
5.150
4.880
4.990
77,400
+0.08(+1.63%)
Oct 09, 2023
4.930
5.070
4.860
4.910
90,617
-0.09(-1.80%)
Oct 06, 2023
4.740
5.010
4.740
5.000
79,423
+0.16(+3.31%)
Oct 05, 2023
4.820
4.880
4.760
4.840
105,935
+0.02(+0.41%)
Oct 04, 2023
4.740
4.910
4.740
4.820
86,418
+0.08(+1.69%)
Oct 03, 2023
4.710
4.957
4.610
4.740
81,715
+0.03(+0.64%)
Oct 02, 2023
4.840
4.880
4.660
4.710
90,873
-0.16(-3.29%)
Sep 29, 2023
5.020
5.045
4.830
4.870
76,404
-0.09(-1.81%)
Sep 28, 2023
5.010
5.010
4.910
4.960
80,735
-0.02(-0.40%)
Sep 27, 2023
5.020
5.120
4.960
4.980
92,573
-0.03(-0.60%)
Sep 26, 2023
4.920
5.070
4.920
5.010
74,137
-0.09(-1.76%)
Sep 25, 2023
4.970
5.100
5.000
5.100
81,845
+0.09(+1.80%)
Sep 22, 2023
4.960
5.040
4.960
5.010
67,487
+0.06(+1.21%)
Sep 21, 2023
4.870
4.965
4.760
4.950
79,695
+0.03(+0.61%)
Sep 20, 2023
5.140
5.270
4.900
4.920
82,153
-0.20(-3.91%)
Sep 19, 2023
4.990
5.230
4.990
5.120
129,346
+0.11(+2.20%)
Sep 18, 2023
4.980
5.050
4.970
5.010
99,007
+0.02(+0.40%)
Sep 15, 2023
5.010
5.080
4.980
4.990
200,553
-0.02(-0.40%)
Sep 14, 2023
4.980
5.178
4.980
5.010
129,688
+0.01(+0.30%)
Sep 13, 2023
5.250
5.270
4.970
4.995
130,507
-0.27(-5.22%)
Sep 12, 2023
5.280
5.480
5.250
5.270
98,008
+0.00(+0.00%)
Sep 11, 2023
5.180
5.340
5.160
5.270
87,104
+0.03(+0.57%)
Sep 08, 2023
5.290
5.350
5.200
5.240
101,812
-0.05(-0.95%)
Sep 07, 2023
5.340
5.350
5.150
5.290
432,249
-0.14(-2.58%)
Sep 06, 2023
5.710
5.730
5.381
5.430
95,607
-0.26(-4.57%)
Sep 05, 2023
5.900
5.900
5.680
5.690
217,348
-0.23(-3.89%)
Sep 01, 2023
5.730
5.950
5.513
5.920
127,943
+0.21(+3.68%)
Aug 31, 2023
5.700
5.780
5.690
5.710
161,796
+0.01(+0.18%)
Aug 30, 2023
5.740
5.770
5.680
5.700
87,770
-0.03(-0.52%)
Aug 29, 2023
5.670
5.790
5.670
5.730
89,299
+0.05(+0.88%)
Aug 28, 2023
5.680
5.750
5.490
5.680
98,091
-0.02(-0.35%)
Aug 25, 2023
5.530
5.750
5.470
5.700
64,415
+0.14(+2.52%)
Aug 24, 2023
5.750
5.770
5.540
5.560
123,057
-0.19(-3.30%)
Aug 23, 2023
5.350
5.750
5.350
5.750
105,320
+0.41(+7.68%)
Aug 22, 2023
5.300
5.370
5.240
5.340
107,763
+0.04(+0.75%)
Aug 21, 2023
5.270
5.350
5.170
5.300
135,183
+0.00(+0.00%)
Aug 18, 2023
5.290
5.500
5.270
5.300
95,303
-0.05(-0.93%)
Aug 17, 2023
5.410
5.520
5.340
5.350
78,990
-0.10(-1.83%)
Aug 16, 2023
5.470
5.600
5.390
5.450
97,316
-0.04(-0.73%)
Aug 15, 2023
5.650
5.720
5.450
5.490
123,011
-0.22(-3.85%)
Aug 14, 2023
5.830
5.830
5.640
5.710
83,189
-0.08(-1.38%)
Aug 11, 2023
5.760
5.940
5.690
5.790
146,207
-0.03(-0.52%)
Aug 10, 2023
5.580
5.870
5.580
5.820
161,136
+0.11(+1.93%)
Aug 09, 2023
5.500
5.893
5.450
5.710
354,845
+0.22(+4.01%)
Aug 08, 2023
5.140
5.500
5.060
5.490
147,310
+0.33(+6.40%)
Aug 07, 2023
5.300
5.380
5.140
5.160
194,559
-0.18(-3.37%)
Aug 04, 2023
5.090
5.380
5.040
5.340
236,690
+0.24(+4.71%)
Aug 03, 2023
5.080
5.160
5.080
5.100
215,197
-0.01(-0.20%)
Aug 02, 2023
5.060
5.270
5.060
5.110
474,943
-0.05(-0.97%)
Aug 01, 2023
5.300
5.410
5.090
5.160
172,115
-0.15(-2.82%)
Jul 31, 2023
5.190
5.410
5.190
5.310
139,457
+0.11(+2.12%)
Jul 28, 2023
5.030
5.240
5.002
5.200
90,221
+0.20(+4.00%)
Jul 27, 2023
5.210
5.210
4.970
5.000
87,970
-0.12(-2.34%)
Jul 26, 2023
5.080
5.230
5.050
5.120
114,426
+0.07(+1.39%)
Jul 25, 2023
5.040
5.140
5.010
5.050
120,162
+0.01(+0.20%)
Jul 24, 2023
5.180
5.210
4.900
5.040
154,169
-0.13(-2.51%)
Jul 21, 2023
5.250
5.300
5.120
5.170
109,611
-0.03(-0.58%)
Jul 20, 2023
5.220
5.280
5.130
5.200
101,602
-0.06(-1.14%)
Jul 19, 2023
5.200
5.260
5.150
5.260
143,620
+0.06(+1.15%)
Jul 18, 2023
5.220
5.345
5.170
5.200
89,016
-0.04(-0.76%)
Jul 17, 2023
5.420
5.470
5.190
5.240
179,770
-0.18(-3.32%)
Jul 14, 2023
5.340
5.480
5.320
5.420
59,081
+0.04(+0.74%)
Jul 13, 2023
5.390
5.480
5.330
5.380
54,482
-0.01(-0.19%)
Jul 12, 2023
5.490
5.500
5.320
5.390
89,383
+0.03(+0.56%)
Jul 11, 2023
5.110
5.390
5.110
5.360
119,058
+0.25(+4.89%)
Jul 10, 2023
4.880
5.130
4.850
5.110
99,479
+0.20(+4.07%)
Jul 07, 2023
4.750
5.030
4.750
4.910
354,586
+0.18(+3.81%)
Jul 06, 2023
4.860
4.940
4.510
4.730
135,871
-0.23(-4.64%)
Jul 05, 2023
5.190
5.200
4.930
4.960
163,504
-0.22(-4.25%)
Jul 03, 2023
4.920
5.235
4.880
5.180
123,885
+0.26(+5.28%)
Jun 30, 2023
4.970
4.980
4.895
4.920
72,139
-0.04(-0.81%)
Jun 29, 2023
4.930
5.000
4.900
4.960
111,273
+0.03(+0.61%)
Jun 28, 2023
4.890
4.980
4.850
4.930
66,110
+0.02(+0.41%)
Jun 27, 2023
4.860
4.970
4.850
4.910
75,287
+0.06(+1.24%)
Jun 26, 2023
4.930
4.990
4.840
4.850
124,938
-0.10(-2.02%)
Jun 23, 2023
4.790
4.985
4.790
4.950
589,987
+0.08(+1.64%)
Jun 22, 2023
4.760
4.935
4.725
4.870
104,395
+0.07(+1.46%)
Jun 21, 2023
4.800
4.920
4.780
4.800
133,132
-0.05(-1.03%)
Jun 20, 2023
4.860
4.990
4.850
4.850
147,758
-0.01(-0.21%)
Jun 16, 2023
4.990
5.005
4.840
4.860
255,134
-0.09(-1.82%)
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.