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
Smart Power Corp
(NQ:
CREG
)
1.040
+0.038 (+3.82%)
Streaming Delayed Price
Updated: 3:59 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 29, 2022
4.740
4.930
4.610
4.610
15,546
-0.12(-2.54%)
Apr 28, 2022
4.050
4.904
4.050
4.730
38,534
+0.48(+11.29%)
Apr 27, 2022
4.940
4.940
4.000
4.250
71,859
-0.25(-5.56%)
Apr 26, 2022
5.140
5.310
4.469
4.500
32,395
-0.48(-9.64%)
Apr 25, 2022
5.070
5.540
4.980
4.980
36,252
-0.37(-6.92%)
Apr 22, 2022
5.490
5.730
5.280
5.350
77,077
-0.18(-3.25%)
Apr 21, 2022
5.820
5.820
5.400
5.530
30,361
-0.26(-4.49%)
Apr 20, 2022
5.640
5.790
5.310
5.790
36,204
+0.09(+1.58%)
Apr 19, 2022
5.650
5.800
5.410
5.700
18,825
+0.05(+0.88%)
Apr 18, 2022
5.560
5.780
5.503
5.650
3,088
+0.15(+2.73%)
Apr 14, 2022
5.820
5.820
5.500
5.500
10,532
-0.15(-2.65%)
Apr 13, 2022
5.700
5.760
5.591
5.650
12,500
-0.03(-0.56%)
Apr 12, 2022
6.010
6.010
5.240
5.682
43,782
-0.10(-1.70%)
Apr 11, 2022
5.910
5.960
5.760
5.780
14,485
-0.18(-3.02%)
Apr 08, 2022
6.060
6.060
5.900
5.960
9,043
-0.04(-0.67%)
Apr 07, 2022
6.140
6.140
5.710
6.000
9,282
-0.15(-2.44%)
Apr 06, 2022
6.160
6.160
5.520
6.150
23,260
-0.01(-0.16%)
Apr 05, 2022
6.110
6.320
5.460
6.160
65,628
+0.36(+6.21%)
Apr 04, 2022
5.930
6.250
5.739
5.800
19,623
-0.22(-3.65%)
Apr 01, 2022
6.420
6.420
5.900
6.020
22,585
+0.11(+1.86%)
Mar 31, 2022
5.710
6.367
5.710
5.910
37,372
+0.05(+0.85%)
Mar 30, 2022
6.400
6.400
5.580
5.860
72,057
-0.25(-4.09%)
Mar 29, 2022
6.480
6.480
5.190
6.110
52,106
-0.18(-2.86%)
Mar 28, 2022
6.440
6.585
6.239
6.290
16,842
-0.14(-2.18%)
Mar 25, 2022
6.420
6.588
6.410
6.430
13,384
-0.11(-1.68%)
Mar 24, 2022
6.640
6.660
6.370
6.540
20,429
+0.16(+2.51%)
Mar 23, 2022
6.360
6.580
6.360
6.380
9,826
-0.23(-3.48%)
Mar 22, 2022
6.420
6.965
6.360
6.610
19,857
+0.07(+1.07%)
Mar 21, 2022
6.610
6.662
6.310
6.540
5,297
-0.05(-0.76%)
Mar 18, 2022
6.360
6.770
6.210
6.590
15,463
+0.29(+4.65%)
Mar 17, 2022
6.680
6.866
6.000
6.297
61,855
-0.63(-9.13%)
Mar 16, 2022
6.320
7.090
6.320
6.930
29,367
+0.56(+8.79%)
Mar 15, 2022
6.450
6.450
6.040
6.370
19,919
-0.22(-3.34%)
Mar 14, 2022
6.180
6.590
5.990
6.590
54,914
+0.20(+3.13%)
Mar 11, 2022
6.530
6.550
6.261
6.390
6,588
-0.10(-1.54%)
Mar 10, 2022
6.380
6.805
6.180
6.490
34,700
+0.02(+0.31%)
Mar 09, 2022
6.520
6.850
6.300
6.470
68,562
+0.02(+0.31%)
Mar 08, 2022
6.390
6.843
6.300
6.450
29,969
+0.15(+2.38%)
Mar 07, 2022
6.760
7.900
6.110
6.300
182,860
+0.05(+0.80%)
Mar 04, 2022
6.600
6.600
5.970
6.250
25,069
-0.37(-5.59%)
Mar 03, 2022
6.860
6.860
6.610
6.620
6,778
-0.24(-3.50%)
Mar 02, 2022
7.040
7.040
6.670
6.860
18,783
+0.17(+2.54%)
Mar 01, 2022
6.780
7.200
6.511
6.690
39,558
-0.20(-2.90%)
Feb 28, 2022
6.000
7.110
6.000
6.890
55,574
+0.39(+6.00%)
Feb 25, 2022
5.910
6.500
6.060
6.500
80,494
+0.64(+10.92%)
Feb 24, 2022
5.650
6.000
5.360
5.860
80,732
-0.03(-0.51%)
Feb 23, 2022
5.684
5.934
5.470
5.890
98,922
+0.42(+7.68%)
Feb 22, 2022
5.550
5.720
5.320
5.470
46,070
+0.01(+0.18%)
Feb 18, 2022
5.460
0
-0.09(-1.62%)
Feb 17, 2022
5.400
5.600
5.120
5.550
26,120
+0.15(+2.78%)
Feb 16, 2022
5.365
5.940
5.332
5.400
28,692
+0.09(+1.69%)
Feb 15, 2022
5.175
5.405
4.980
5.310
39,041
+0.31(+6.20%)
Feb 14, 2022
4.950
5.110
4.910
5.000
21,674
+0.00(+0.00%)
Feb 11, 2022
5.355
5.472
4.910
5.000
32,264
-0.19(-3.66%)
Feb 10, 2022
5.050
5.200
5.050
5.190
26,975
+0.14(+2.77%)
Feb 09, 2022
5.190
5.300
5.000
5.050
49,751
-0.05(-0.98%)
Feb 08, 2022
5.210
5.450
5.000
5.100
25,121
-0.03(-0.58%)
Feb 07, 2022
5.450
5.550
5.130
5.130
35,599
-0.23(-4.29%)
Feb 04, 2022
5.250
5.500
5.250
5.360
20,354
+0.32(+6.35%)
Feb 03, 2022
5.250
5.040
5.040
38,257
-0.21(-4.00%)
Feb 02, 2022
5.350
5.550
5.240
5.250
36,415
-0.20(-3.67%)
Feb 01, 2022
5.625
5.625
5.410
5.450
25,175
-0.15(-2.68%)
Jan 31, 2022
5.660
5.600
53,540
-0.18(-3.11%)
Jan 28, 2022
5.690
6.050
5.350
5.780
67,377
+0.09(+1.58%)
Jan 27, 2022
5.630
5.928
5.500
5.690
69,288
+0.12(+2.15%)
Jan 26, 2022
5.990
6.240
5.570
5.570
55,798
-0.48(-7.93%)
Jan 25, 2022
6.150
6.250
6.020
6.050
16,551
-0.29(-4.57%)
Jan 24, 2022
6.510
6.790
6.000
6.340
80,402
-0.36(-5.37%)
Jan 21, 2022
7.160
7.160
6.560
6.700
41,498
-0.59(-8.09%)
Jan 20, 2022
6.680
7.350
6.498
7.290
115,746
+0.57(+8.48%)
Jan 19, 2022
6.660
6.740
6.300
6.720
65,461
+0.19(+2.91%)
Jan 18, 2022
6.860
6.860
6.420
6.530
62,666
-0.33(-4.81%)
Jan 14, 2022
6.860
0
+0.18(+2.69%)
Jan 13, 2022
7.230
7.280
6.580
6.680
172,307
-0.64(-8.74%)
Jan 12, 2022
7.010
7.725
6.900
7.320
238,926
+0.24(+3.39%)
Jan 11, 2022
6.920
7.190
6.631
7.080
143,070
+0.46(+6.95%)
Jan 10, 2022
6.330
7.265
6.180
6.620
213,169
+0.19(+2.95%)
Jan 07, 2022
6.000
6.480
5.910
6.430
122,297
+0.34(+5.58%)
Jan 06, 2022
5.760
6.240
5.540
6.090
82,848
+0.18(+3.05%)
Jan 05, 2022
5.890
6.100
5.388
5.910
112,670
+0.12(+2.07%)
Jan 04, 2022
5.570
5.830
5.250
5.790
88,312
+0.23(+4.14%)
Jan 03, 2022
5.490
5.570
5.150
5.560
19,372
+0.04(+0.72%)
Dec 31, 2021
5.300
5.780
5.080
5.520
108,682
+0.23(+4.35%)
Dec 30, 2021
4.970
5.370
4.920
5.290
65,481
+0.19(+3.73%)
Dec 29, 2021
4.950
5.190
4.700
5.100
54,831
+0.19(+3.87%)
Dec 28, 2021
4.570
4.930
4.362
4.910
68,389
+0.36(+7.91%)
Dec 27, 2021
4.750
4.780
4.540
4.550
28,517
-0.01(-0.22%)
Dec 23, 2021
4.330
4.590
4.180
4.560
53,954
+0.27(+6.29%)
Dec 22, 2021
4.090
4.290
4.060
4.290
45,203
+0.25(+6.19%)
Dec 21, 2021
3.900
4.154
3.900
4.040
25,624
+0.24(+6.32%)
Dec 20, 2021
3.990
3.990
3.690
3.800
53,731
-0.24(-5.94%)
Dec 17, 2021
4.010
4.240
3.950
4.040
14,402
-0.03(-0.74%)
Dec 16, 2021
4.060
4.210
4.020
4.070
8,061
+0.00(+0.00%)
Dec 15, 2021
3.870
4.144
3.860
4.070
25,115
+0.17(+4.36%)
Dec 14, 2021
4.070
4.423
3.900
3.900
21,352
-0.17(-4.18%)
Dec 13, 2021
4.390
4.420
3.890
4.070
129,830
-0.33(-7.50%)
Dec 10, 2021
4.980
5.000
4.300
4.400
196,264
-0.58(-11.65%)
Dec 09, 2021
4.950
5.240
4.930
4.980
42,346
-0.06(-1.19%)
Dec 08, 2021
5.370
5.370
4.940
5.040
106,290
-0.21(-4.00%)
Dec 07, 2021
5.319
5.500
5.250
5.250
38,637
-0.03(-0.57%)
Dec 06, 2021
5.430
5.630
5.210
5.280
30,070
-0.03(-0.57%)
Dec 03, 2021
5.870
5.870
5.310
5.310
58,909
-0.75(-12.38%)
Dec 02, 2021
5.450
6.200
5.330
6.060
36,053
+0.51(+9.19%)
Dec 01, 2021
5.870
5.970
5.500
5.550
68,696
-0.37(-6.25%)
Nov 30, 2021
5.860
5.980
5.850
5.920
62,076
-0.07(-1.17%)
Nov 29, 2021
5.770
5.990
5.330
5.990
146,439
+0.27(+4.72%)
Nov 26, 2021
5.950
5.950
5.570
5.720
20,258
-0.27(-4.51%)
Nov 24, 2021
5.880
6.120
5.800
5.990
107,069
+0.22(+3.81%)
Nov 23, 2021
5.640
5.980
5.530
5.770
58,753
+0.07(+1.23%)
Nov 22, 2021
5.780
5.980
5.640
5.700
21,911
-0.14(-2.40%)
Nov 19, 2021
5.890
5.990
5.785
5.840
46,647
+0.14(+2.46%)
Nov 18, 2021
5.900
5.860
5.670
5.700
34,291
-0.18(-3.06%)
Nov 17, 2021
5.950
5.963
5.800
5.880
24,429
-0.07(-1.18%)
Nov 16, 2021
5.900
6.000
5.800
5.950
30,937
+0.06(+1.02%)
Nov 15, 2021
5.970
6.050
5.770
5.890
39,888
-0.06(-1.01%)
Nov 12, 2021
6.100
6.173
5.800
5.950
82,522
-0.12(-1.98%)
Nov 11, 2021
6.030
6.260
5.910
6.070
90,036
-0.01(-0.16%)
Nov 10, 2021
6.000
6.080
61,477
-0.01(-0.16%)
Nov 09, 2021
6.050
6.190
6.010
6.090
30,335
-0.01(-0.16%)
Nov 08, 2021
6.010
6.380
6.010
6.100
156,058
+0.05(+0.83%)
Nov 05, 2021
6.130
6.400
6.000
6.050
143,720
-0.13(-2.10%)
Nov 04, 2021
6.290
6.380
6.100
6.180
21,662
-0.13(-2.06%)
Nov 03, 2021
6.420
6.590
6.010
6.310
51,471
-0.14(-2.17%)
Nov 02, 2021
6.580
6.590
6.350
6.450
22,209
-0.06(-0.92%)
Nov 01, 2021
6.380
6.410
6.410
6.510
31,515
+0.10(+1.56%)
Oct 29, 2021
6.360
6.761
6.200
6.410
16,516
+0.07(+1.10%)
Oct 28, 2021
6.340
6.600
6.200
6.340
41,858
-0.04(-0.63%)
Oct 27, 2021
6.550
6.760
6.310
6.380
31,524
-0.16(-2.45%)
Oct 26, 2021
6.820
6.540
44,506
-0.17(-2.53%)
Oct 25, 2021
8.000
8.030
6.710
6.710
172,629
-1.37(-16.96%)
Oct 22, 2021
7.350
8.090
7.270
8.080
371,957
+0.83(+11.45%)
Oct 21, 2021
6.860
7.280
6.856
7.250
119,813
+0.37(+5.38%)
Oct 20, 2021
6.240
6.950
6.138
6.880
193,164
+0.69(+11.15%)
Oct 19, 2021
5.970
6.330
5.750
6.190
74,310
+0.22(+3.69%)
Oct 18, 2021
5.970
6.179
5.880
5.970
68,058
-0.03(-0.50%)
Oct 15, 2021
6.110
6.560
5.900
6.000
120,042
-0.02(-0.33%)
Oct 14, 2021
6.180
6.180
6.010
6.020
19,806
-0.14(-2.27%)
Oct 13, 2021
6.110
6.220
6.110
6.160
42,742
-0.04(-0.65%)
Oct 12, 2021
6.070
6.200
6.070
6.200
23,716
+0.13(+2.14%)
Oct 11, 2021
5.930
6.170
5.930
6.070
32,025
+0.10(+1.68%)
Oct 08, 2021
5.820
6.090
5.780
5.970
69,984
+0.21(+3.65%)
Oct 07, 2021
5.560
5.830
5.560
5.760
25,484
+0.17(+3.04%)
Oct 06, 2021
5.640
5.800
5.450
5.590
17,268
-0.05(-0.89%)
Oct 05, 2021
5.590
5.840
5.285
5.640
66,685
-0.03(-0.58%)
Oct 04, 2021
5.800
6.050
5.540
5.673
138,753
-0.32(-5.30%)
Oct 01, 2021
6.000
6.065
5.930
5.990
25,436
-0.04(-0.66%)
Sep 30, 2021
6.060
6.419
5.921
6.030
62,321
-0.11(-1.79%)
Sep 29, 2021
6.330
6.486
6.034
6.140
62,732
-0.09(-1.37%)
Sep 28, 2021
6.000
6.650
5.900
6.225
267,029
+0.17(+2.73%)
Sep 27, 2021
5.810
6.189
5.810
6.060
86,919
+0.29(+5.03%)
Sep 24, 2021
5.900
5.982
5.750
5.770
26,869
-0.15(-2.53%)
Sep 23, 2021
6.150
6.150
5.770
5.920
41,234
-0.17(-2.79%)
Sep 22, 2021
6.200
6.395
5.890
6.090
46,948
-0.07(-1.14%)
Sep 21, 2021
5.710
6.390
5.710
6.160
54,728
+0.45(+7.88%)
Sep 20, 2021
6.000
6.100
5.575
5.710
65,033
-0.41(-6.70%)
Sep 17, 2021
6.000
6.290
6.000
6.120
38,822
+0.01(+0.16%)
Sep 16, 2021
6.130
6.280
6.000
6.110
40,798
-0.11(-1.77%)
Sep 15, 2021
6.813
6.813
6.040
6.220
44,933
-0.12(-1.89%)
Sep 14, 2021
6.690
7.080
6.200
6.340
66,749
-0.35(-5.23%)
Sep 13, 2021
6.560
6.770
6.290
6.690
61,944
+0.13(+1.98%)
Sep 10, 2021
6.730
6.932
6.430
6.560
44,810
-0.08(-1.20%)
Sep 09, 2021
6.720
7.170
6.560
6.640
42,489
-0.21(-3.07%)
Sep 08, 2021
6.980
7.458
6.740
6.850
39,919
-0.27(-3.79%)
Sep 07, 2021
7.310
7.690
7.000
7.120
55,106
-0.08(-1.11%)
Sep 03, 2021
7.410
7.740
7.140
7.200
42,033
-0.27(-3.61%)
Sep 02, 2021
7.690
7.890
7.310
7.470
56,080
-0.21(-2.73%)
Sep 01, 2021
8.910
8.910
7.570
7.680
148,776
-1.48(-16.16%)
Aug 31, 2021
8.240
9.170
7.890
9.160
229,421
+0.71(+8.40%)
Aug 30, 2021
7.050
8.680
6.970
8.450
371,108
+1.40(+19.86%)
Aug 27, 2021
6.290
7.239
6.290
7.050
115,748
+0.70(+11.02%)
Aug 26, 2021
6.510
6.553
6.150
6.350
41,186
-0.25(-3.79%)
Aug 25, 2021
6.360
6.750
6.250
6.600
24,736
+0.24(+3.77%)
Aug 24, 2021
6.060
6.490
5.960
6.360
41,926
+0.42(+7.07%)
Aug 23, 2021
5.940
6.010
5.830
5.940
19,736
+0.04(+0.68%)
Aug 20, 2021
6.000
6.200
5.830
5.900
44,958
-0.03(-0.51%)
Aug 19, 2021
6.230
6.230
5.680
5.930
93,462
-0.47(-7.34%)
Aug 18, 2021
6.880
6.990
6.400
6.400
169,138
-0.62(-8.83%)
Aug 17, 2021
6.670
7.400
6.330
7.020
235,369
+0.42(+6.36%)
Aug 16, 2021
7.050
7.140
6.390
6.600
128,784
-0.59(-8.21%)
Aug 13, 2021
7.000
7.200
6.850
7.190
37,883
+0.19(+2.71%)
Aug 12, 2021
7.120
7.270
6.810
7.000
42,301
-0.21(-2.91%)
Aug 11, 2021
7.400
7.400
6.980
7.210
25,869
-0.07(-0.96%)
Aug 10, 2021
7.030
7.320
6.987
7.280
34,914
+0.22(+3.12%)
Aug 09, 2021
6.840
7.142
6.700
7.060
35,203
+0.11(+1.58%)
Aug 06, 2021
7.040
7.490
6.750
6.950
84,145
-0.05(-0.71%)
Aug 05, 2021
6.800
7.087
6.800
7.000
32,034
+0.16(+2.34%)
Aug 04, 2021
7.080
7.140
6.750
6.840
45,719
-0.31(-4.34%)
Aug 03, 2021
7.110
7.390
6.810
7.150
38,285
+0.01(+0.14%)
Aug 02, 2021
7.400
7.652
7.120
7.140
31,436
-0.21(-2.86%)
Jul 30, 2021
7.400
7.560
7.350
7.350
41,101
-0.08(-1.08%)
Jul 29, 2021
7.890
8.000
7.184
7.430
46,375
-0.57(-7.13%)
Jul 28, 2021
7.090
8.070
7.090
8.000
175,396
+0.93(+13.15%)
Jul 27, 2021
7.070
7.289
6.630
7.070
131,420
-0.05(-0.70%)
Jul 26, 2021
7.560
7.870
7.120
7.120
72,114
-0.52(-6.81%)
Jul 23, 2021
7.820
7.910
7.540
7.640
66,653
-0.06(-0.78%)
Jul 22, 2021
8.590
8.600
7.510
7.700
215,001
-0.89(-10.36%)
Jul 21, 2021
9.010
9.180
8.331
8.590
237,025
-0.43(-4.77%)
Jul 20, 2021
8.490
9.350
8.250
9.020
542,211
+0.44(+5.13%)
Jul 19, 2021
7.990
8.700
7.710
8.580
225,297
+0.55(+6.92%)
Jul 16, 2021
7.720
8.180
7.460
8.025
142,363
+0.42(+5.45%)
Jul 15, 2021
7.670
7.840
7.415
7.610
49,844
-0.03(-0.39%)
Jul 14, 2021
8.220
8.250
7.630
7.640
61,993
-0.60(-7.28%)
Jul 13, 2021
8.370
8.820
8.100
8.240
47,595
-0.08(-0.96%)
Jul 12, 2021
8.310
8.650
8.240
8.320
67,883
-0.16(-1.89%)
Jul 09, 2021
8.160
9.010
8.110
8.480
107,562
+0.38(+4.69%)
Jul 08, 2021
8.200
8.450
7.960
8.100
93,285
-0.34(-4.03%)
Jul 07, 2021
8.950
9.000
8.220
8.440
76,055
-0.53(-5.91%)
Jul 06, 2021
8.910
9.055
8.760
8.970
42,755
-0.03(-0.33%)
Jul 02, 2021
9.000
9.100
8.560
9.000
45,454
-0.03(-0.33%)
Jul 01, 2021
9.170
9.390
8.810
9.030
58,092
-0.13(-1.42%)
Jun 30, 2021
9.320
9.398
9.052
9.160
49,956
-0.24(-2.55%)
Jun 29, 2021
9.840
10.40
9.190
9.400
367,541
-0.51(-5.15%)
Jun 28, 2021
9.550
9.910
9.340
9.910
193,948
+0.57(+6.10%)
Jun 25, 2021
9.250
9.800
9.050
9.340
323,741
+0.07(+0.76%)
Jun 24, 2021
8.600
9.350
8.290
9.270
210,156
+0.75(+8.80%)
Jun 23, 2021
8.210
8.750
8.210
8.520
123,115
+0.23(+2.77%)
Jun 22, 2021
8.380
8.549
8.150
8.290
39,654
-0.10(-1.19%)
Jun 21, 2021
8.600
8.600
8.184
8.390
28,561
-0.19(-2.21%)
Jun 18, 2021
8.800
8.870
8.140
8.580
80,179
-0.28(-3.16%)
Jun 17, 2021
9.210
9.400
8.700
8.860
76,135
-0.29(-3.17%)
Jun 16, 2021
8.700
9.200
8.610
9.150
124,806
+0.36(+4.10%)
Jun 15, 2021
9.160
9.300
8.720
8.790
53,411
-0.46(-4.97%)
Jun 14, 2021
9.220
9.600
9.180
9.250
29,830
+0.05(+0.54%)
Jun 11, 2021
9.250
9.430
9.080
9.200
43,114
+0.17(+1.88%)
Jun 10, 2021
9.830
9.830
9.030
9.030
87,440
-0.71(-7.29%)
Jun 09, 2021
10.36
10.50
9.620
9.740
60,228
-0.56(-5.44%)
Jun 08, 2021
10.01
10.62
9.820
10.30
119,322
+0.41(+4.15%)
Jun 07, 2021
9.890
10.09
9.710
9.890
39,815
+0.00(+0.00%)
Jun 04, 2021
9.960
10.10
9.650
9.890
43,480
+0.08(+0.82%)
Jun 03, 2021
10.54
10.54
9.600
9.810
104,255
-0.76(-7.19%)
Jun 02, 2021
9.760
10.62
9.760
10.57
209,297
+0.82(+8.41%)
Jun 01, 2021
9.460
9.864
9.050
9.750
91,849
+0.34(+3.61%)
May 28, 2021
9.530
9.660
9.300
9.410
30,044
-0.16(-1.67%)
May 27, 2021
9.670
10.25
9.330
9.570
151,954
-0.06(-0.62%)
May 26, 2021
9.100
9.650
8.860
9.630
185,279
+0.53(+5.82%)
May 25, 2021
8.240
9.190
8.180
9.100
192,459
+0.95(+11.66%)
May 24, 2021
8.480
8.480
8.130
8.150
39,506
-0.35(-4.12%)
May 21, 2021
8.460
8.500
8.290
8.500
24,711
+0.25(+3.03%)
May 20, 2021
8.190
8.440
8.000
8.250
45,899
+0.08(+0.98%)
May 19, 2021
8.074
8.350
7.842
8.170
47,807
-0.31(-3.66%)
May 18, 2021
8.710
8.970
8.400
8.480
79,582
-0.16(-1.85%)
May 17, 2021
8.480
8.820
7.800
8.640
247,913
+0.34(+4.10%)
May 14, 2021
8.030
8.500
7.600
8.300
99,122
+0.31(+3.88%)
May 13, 2021
7.660
8.190
7.550
7.990
97,636
+0.26(+3.36%)
May 12, 2021
7.890
8.149
7.530
7.730
38,382
-0.15(-1.90%)
May 11, 2021
7.500
8.268
7.500
7.880
114,335
-0.59(-6.97%)
May 10, 2021
9.500
9.502
8.360
8.470
69,053
-0.62(-6.82%)
May 07, 2021
8.990
9.900
8.530
9.090
495,055
+0.60(+7.07%)
May 06, 2021
8.650
8.699
8.220
8.490
47,405
-0.26(-2.97%)
May 05, 2021
9.080
9.130
8.590
8.750
62,493
-0.44(-4.79%)
May 04, 2021
9.000
9.190
8.690
9.190
119,151
+0.29(+3.26%)
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.