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
Orion Energy Syst
(NQ:
OESX
)
0.8452
+0.0052 (+0.62%)
Streaming Delayed Price
Updated: 1:07 PM EDT, May 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.8650
0.8800
0.8421
0.8600
6,651
+0.01(+1.18%)
Apr 29, 2024
0.8420
0.8892
0.8420
0.8500
7,970
+0.01(+1.18%)
Apr 26, 2024
0.8500
0.8891
0.8400
0.8401
32,282
-0.01(-1.14%)
Apr 25, 2024
0.8851
0.8851
0.8400
0.8498
19,726
-0.03(-3.87%)
Apr 24, 2024
0.8500
0.8840
0.8500
0.8840
6,545
+0.03(+4.00%)
Apr 23, 2024
0.8600
0.8900
0.8500
0.8500
11,071
+0.00(+0.00%)
Apr 22, 2024
0.8700
0.8934
0.8400
0.8500
30,796
-0.01(-1.16%)
Apr 19, 2024
0.8600
0.8790
0.8600
0.8600
25,246
-0.01(-0.70%)
Apr 18, 2024
0.8800
0.8890
0.8600
0.8661
10,830
-0.03(-3.66%)
Apr 17, 2024
0.9135
0.9135
0.8700
0.8990
13,510
+0.03(+3.33%)
Apr 16, 2024
0.8625
0.9000
0.8625
0.8700
16,685
+0.01(+1.05%)
Apr 15, 2024
0.8900
0.8900
0.8610
0.8610
27,444
-0.02(-2.16%)
Apr 12, 2024
0.8990
0.9179
0.8800
0.8800
13,826
+0.00(+0.00%)
Apr 11, 2024
0.8900
0.9200
0.8800
0.8800
18,696
-0.01(-1.54%)
Apr 10, 2024
0.9278
0.9278
0.8900
0.8938
3,428
-0.01(-0.95%)
Apr 09, 2024
0.9000
0.9300
0.8900
0.9024
31,376
+0.01(+1.39%)
Apr 08, 2024
0.9200
0.9388
0.8900
0.8900
6,304
-0.01(-1.11%)
Apr 05, 2024
0.9200
0.9299
0.9000
0.9000
28,924
-0.03(-3.23%)
Apr 04, 2024
0.9000
0.9300
0.8940
0.9300
48,979
+0.02(+2.20%)
Apr 03, 2024
0.8900
0.9118
0.8800
0.9100
118,260
+0.02(+1.79%)
Apr 02, 2024
0.8657
0.9057
0.8640
0.8940
18,238
+0.01(+1.48%)
Apr 01, 2024
0.8650
0.9100
0.8650
0.8810
35,220
+0.01(+1.24%)
Mar 28, 2024
0.8850
0.9000
0.8610
0.8702
55,589
-0.01(-1.11%)
Mar 27, 2024
0.8800
0.9000
0.8800
0.8800
15,995
+0.02(+2.28%)
Mar 26, 2024
0.8610
0.9000
0.8600
0.8604
66,829
-0.01(-1.10%)
Mar 25, 2024
0.9000
0.9343
0.8601
0.8700
114,304
-0.04(-4.40%)
Mar 22, 2024
0.8900
0.9200
0.8900
0.9100
15,797
+0.01(+1.11%)
Mar 21, 2024
0.9300
0.9300
0.9000
0.9000
20,286
+0.00(+0.00%)
Mar 20, 2024
0.9000
0.9200
0.9000
0.9000
30,985
+0.00(+0.00%)
Mar 19, 2024
0.8900
0.9300
0.8900
0.9000
43,493
-0.00(-0.33%)
Mar 18, 2024
0.9000
0.9230
0.9000
0.9030
20,476
+0.00(+0.33%)
Mar 15, 2024
0.8900
0.9300
0.8900
0.9000
71,458
-0.00(-0.03%)
Mar 14, 2024
0.9300
0.9432
0.9000
0.9003
44,728
-0.01(-1.07%)
Mar 13, 2024
0.9100
0.9525
0.9100
0.9100
12,149
-0.02(-1.62%)
Mar 12, 2024
0.9238
0.9550
0.9101
0.9250
93,665
+0.01(+1.20%)
Mar 11, 2024
0.9200
0.9599
0.9100
0.9140
11,784
-0.03(-3.69%)
Mar 08, 2024
0.9199
0.9600
0.9000
0.9490
31,693
+0.06(+6.63%)
Mar 07, 2024
0.9501
0.9572
0.8900
0.8900
110,299
-0.05(-5.18%)
Mar 06, 2024
0.9500
0.9663
0.9300
0.9386
18,788
+0.01(+1.23%)
Mar 05, 2024
0.9200
0.9701
0.9075
0.9272
13,527
-0.00(-0.06%)
Mar 04, 2024
0.9200
0.9400
0.9010
0.9278
59,451
-0.01(-0.77%)
Mar 01, 2024
0.9500
0.9899
0.9280
0.9350
45,340
-0.00(-0.53%)
Feb 29, 2024
0.9900
0.9900
0.9400
0.9400
21,125
-0.04(-4.14%)
Feb 28, 2024
0.9380
1.000
0.9380
0.9806
8,149
+0.02(+2.15%)
Feb 27, 2024
0.9800
1.010
0.9500
0.9600
34,248
+0.01(+1.06%)
Feb 26, 2024
0.9900
1.010
0.9400
0.9499
20,077
-0.01(-1.49%)
Feb 23, 2024
0.9900
1.000
0.9450
0.9643
64,391
-0.02(-1.60%)
Feb 22, 2024
0.9900
1.008
0.9800
0.9800
32,339
-0.02(-2.00%)
Feb 21, 2024
0.9800
1.010
0.9800
1.000
13,100
+0.00(+0.00%)
Feb 20, 2024
1.020
1.040
0.9901
1.000
27,983
-0.04(-3.85%)
Feb 16, 2024
1.020
1.050
1.020
1.040
20,052
+0.02(+1.96%)
Feb 15, 2024
1.030
1.060
1.020
1.020
25,013
-0.02(-1.92%)
Feb 14, 2024
1.010
1.040
0.9898
1.040
34,377
+0.03(+2.97%)
Feb 13, 2024
1.020
1.040
1.010
1.010
8,642
-0.02(-1.94%)
Feb 12, 2024
1.030
1.070
1.020
1.030
22,646
-0.00(-0.48%)
Feb 09, 2024
1.050
1.150
1.010
1.035
97,556
-0.04(-3.27%)
Feb 08, 2024
1.200
1.218
0.9901
1.070
157,969
-0.12(-10.08%)
Feb 07, 2024
1.050
1.200
1.050
1.190
76,784
+0.18(+17.59%)
Feb 06, 2024
0.9900
1.040
0.9900
1.012
40,467
+0.01(+1.20%)
Feb 05, 2024
1.000
1.030
1.000
1.000
7,908
-0.02(-1.96%)
Feb 02, 2024
1.020
1.050
1.000
1.020
22,409
-0.01(-0.97%)
Feb 01, 2024
1.020
1.040
0.9900
1.030
50,287
+0.01(+0.98%)
Jan 31, 2024
1.060
1.060
1.020
1.020
24,743
-0.05(-4.67%)
Jan 30, 2024
1.060
1.130
1.050
1.070
33,667
-0.02(-1.83%)
Jan 29, 2024
1.070
1.150
1.060
1.090
59,362
+0.01(+0.93%)
Jan 26, 2024
1.110
1.150
1.070
1.080
40,277
-0.04(-3.57%)
Jan 25, 2024
1.180
1.217
1.111
1.120
31,724
-0.03(-2.61%)
Jan 24, 2024
1.140
1.200
1.130
1.150
34,401
+0.04(+3.60%)
Jan 23, 2024
1.110
1.140
1.110
1.110
39,847
+0.03(+2.78%)
Jan 22, 2024
1.050
1.110
1.040
1.080
55,096
+0.02(+1.41%)
Jan 19, 2024
1.090
1.090
1.030
1.065
39,725
+0.03(+3.40%)
Jan 18, 2024
1.090
1.090
1.030
1.030
56,677
-0.02(-1.90%)
Jan 17, 2024
1.050
1.060
1.030
1.050
29,278
+0.02(+1.94%)
Jan 16, 2024
1.080
1.080
1.010
1.030
40,363
-0.04(-3.74%)
Jan 12, 2024
1.080
1.250
1.070
1.070
85,501
+0.00(+0.00%)
Jan 11, 2024
0.9800
1.070
0.9508
1.070
148,040
+0.11(+11.02%)
Jan 10, 2024
0.9500
0.9808
0.9341
0.9638
35,888
+0.00(+0.40%)
Jan 09, 2024
0.9771
0.9900
0.9414
0.9600
11,485
-0.03(-3.03%)
Jan 08, 2024
0.9900
0.9900
0.9601
0.9900
23,679
+0.01(+1.02%)
Jan 05, 2024
0.9700
0.9900
0.9501
0.9800
55,038
+0.00(+0.01%)
Jan 04, 2024
0.9400
0.9800
0.9200
0.9799
76,067
+0.03(+3.49%)
Jan 03, 2024
0.9200
0.9469
0.9000
0.9469
19,400
+0.04(+3.96%)
Jan 02, 2024
0.9040
0.9400
0.8700
0.9108
39,180
+0.04(+5.10%)
Dec 29, 2023
0.9000
0.9000
0.8537
0.8666
107,567
-0.01(-1.52%)
Dec 28, 2023
0.8900
0.9400
0.8800
0.8800
79,750
-0.00(-0.33%)
Dec 27, 2023
0.9100
0.9300
0.8700
0.8829
150,684
-0.02(-2.22%)
Dec 26, 2023
0.9000
0.9200
0.8901
0.9029
57,386
-0.01(-0.78%)
Dec 22, 2023
0.9127
0.9300
0.8950
0.9100
37,383
-0.00(-0.30%)
Dec 21, 2023
0.9300
0.9399
0.9056
0.9127
77,038
-0.03(-2.90%)
Dec 20, 2023
0.9600
0.9800
0.9300
0.9400
120,133
-0.02(-1.87%)
Dec 19, 2023
0.9000
0.9731
0.8700
0.9579
79,131
+0.05(+5.87%)
Dec 18, 2023
0.8602
0.9300
0.8600
0.9048
213,504
+0.02(+1.96%)
Dec 15, 2023
0.8700
0.8874
0.8700
0.8874
96,788
+0.02(+2.00%)
Dec 14, 2023
0.8300
0.8700
0.8300
0.8700
43,326
+0.04(+4.97%)
Dec 13, 2023
0.8797
0.8797
0.8139
0.8288
318,594
-0.01(-1.33%)
Dec 12, 2023
0.8400
0.8600
0.8200
0.8400
80,918
-0.00(-0.01%)
Dec 11, 2023
0.8700
0.8700
0.8201
0.8401
351,408
-0.04(-4.56%)
Dec 08, 2023
0.9000
0.9100
0.8800
0.8802
110,252
-0.02(-2.20%)
Dec 07, 2023
0.9300
0.9399
0.8800
0.9000
32,691
-0.00(-0.03%)
Dec 06, 2023
0.8403
0.9283
0.8300
0.9003
1,540,562
+0.04(+4.69%)
Dec 05, 2023
0.9000
0.9000
0.8550
0.8600
461,424
-0.05(-5.49%)
Dec 04, 2023
0.8800
0.9100
0.8800
0.9100
116,724
+0.00(+0.00%)
Dec 01, 2023
0.9100
0.9199
0.8800
0.9100
307,538
+0.02(+2.25%)
Nov 30, 2023
0.9099
0.9392
0.8700
0.8900
245,009
-0.02(-2.19%)
Nov 29, 2023
0.9150
0.9525
0.8900
0.9099
219,806
+0.05(+6.01%)
Nov 28, 2023
0.8867
0.9100
0.8550
0.8583
77,140
-0.00(-0.20%)
Nov 27, 2023
0.9000
0.9200
0.8600
0.8600
80,619
-0.07(-7.18%)
Nov 24, 2023
0.8800
0.9298
0.8800
0.9265
18,065
+0.02(+2.75%)
Nov 22, 2023
0.8950
0.9276
0.8900
0.9017
75,655
-0.01(-0.91%)
Nov 21, 2023
0.9299
0.9299
0.9000
0.9100
69,756
-0.02(-2.16%)
Nov 20, 2023
0.9030
0.9550
0.9000
0.9301
29,363
+0.01(+1.10%)
Nov 17, 2023
0.9650
0.9650
0.9030
0.9200
14,847
-0.01(-1.28%)
Nov 16, 2023
0.9600
0.9650
0.9038
0.9319
281,045
-0.03(-3.09%)
Nov 15, 2023
0.9400
0.9695
0.9400
0.9616
44,155
+0.02(+2.30%)
Nov 14, 2023
0.9500
0.9899
0.9400
0.9400
50,345
-0.01(-1.04%)
Nov 13, 2023
0.9500
0.9900
0.9408
0.9499
41,415
-0.01(-1.05%)
Nov 10, 2023
0.9700
1.020
0.9500
0.9600
119,074
-0.02(-2.04%)
Nov 09, 2023
1.000
1.020
0.9522
0.9800
143,193
-0.02(-1.99%)
Nov 08, 2023
1.010
1.015
0.9647
0.9999
44,741
-0.02(-1.97%)
Nov 07, 2023
1.070
1.070
1.010
1.020
59,820
+0.00(+0.00%)
Nov 06, 2023
1.100
1.100
1.020
1.020
75,006
-0.05(-4.67%)
Nov 03, 2023
1.040
1.090
1.000
1.070
57,922
+0.04(+3.88%)
Nov 02, 2023
0.9600
1.060
0.9600
1.030
38,403
+0.04(+3.91%)
Nov 01, 2023
0.9800
1.000
0.9600
0.9912
55,230
-0.01(-0.88%)
Oct 31, 2023
1.000
1.010
0.9700
1.000
28,129
+0.01(+1.01%)
Oct 30, 2023
1.000
1.000
0.9900
0.9900
14,141
-0.01(-1.00%)
Oct 27, 2023
1.010
1.020
0.9600
1.000
42,239
+0.00(+0.02%)
Oct 26, 2023
1.020
1.020
0.9200
0.9998
690,485
-0.00(-0.02%)
Oct 25, 2023
1.030
1.040
1.000
1.000
48,380
-0.03(-2.91%)
Oct 24, 2023
1.010
1.073
1.010
1.030
44,711
+0.00(+0.00%)
Oct 23, 2023
1.010
1.050
0.9802
1.030
75,416
+0.00(+0.00%)
Oct 20, 2023
1.100
1.100
1.010
1.030
63,143
-0.01(-0.96%)
Oct 19, 2023
1.040
1.090
1.015
1.040
125,281
+0.00(+0.00%)
Oct 18, 2023
1.100
1.110
1.040
1.040
17,453
-0.01(-0.95%)
Oct 17, 2023
1.040
1.115
1.040
1.050
95,984
-0.01(-0.94%)
Oct 16, 2023
1.080
1.130
1.020
1.060
75,009
-0.02(-1.85%)
Oct 13, 2023
1.160
1.250
1.080
1.080
71,837
-0.10(-8.47%)
Oct 12, 2023
1.210
1.210
1.140
1.180
81,139
-0.06(-4.84%)
Oct 11, 2023
1.240
1.250
1.220
1.240
20,732
+0.04(+3.33%)
Oct 10, 2023
1.190
1.240
1.180
1.200
95,201
+0.00(+0.00%)
Oct 09, 2023
1.210
1.210
1.180
1.200
19,814
-0.02(-1.64%)
Oct 06, 2023
1.200
1.286
1.180
1.220
29,922
+0.02(+1.67%)
Oct 05, 2023
1.260
1.289
1.200
1.200
33,751
-0.05(-3.61%)
Oct 04, 2023
1.250
1.250
1.200
1.245
39,909
+0.05(+3.75%)
Oct 03, 2023
1.240
1.250
1.200
1.200
43,253
-0.07(-5.51%)
Oct 02, 2023
1.270
1.300
1.225
1.270
51,836
+0.01(+0.79%)
Sep 29, 2023
1.290
1.330
1.250
1.260
83,982
-0.06(-4.55%)
Sep 28, 2023
1.360
1.360
1.310
1.320
18,841
+0.00(+0.00%)
Sep 27, 2023
1.370
1.376
1.320
1.320
19,987
-0.03(-2.22%)
Sep 26, 2023
1.330
1.400
1.330
1.350
15,114
-0.02(-1.46%)
Sep 25, 2023
1.310
1.400
1.342
1.370
14,546
+0.02(+1.48%)
Sep 22, 2023
1.370
1.410
1.350
1.350
21,750
-0.04(-2.88%)
Sep 21, 2023
1.470
1.470
1.320
1.390
50,671
-0.01(-0.71%)
Sep 20, 2023
1.500
1.500
1.400
1.400
37,603
-0.03(-2.10%)
Sep 19, 2023
1.460
1.480
1.383
1.430
92,959
+0.01(+0.70%)
Sep 18, 2023
1.430
1.474
1.380
1.420
59,344
+0.08(+5.97%)
Sep 15, 2023
1.390
1.390
1.340
1.340
65,240
-0.07(-4.96%)
Sep 14, 2023
1.380
1.440
1.380
1.410
12,864
+0.01(+0.71%)
Sep 13, 2023
1.390
1.430
1.361
1.400
12,365
+0.02(+1.45%)
Sep 12, 2023
1.380
1.450
1.380
1.380
16,968
-0.01(-0.72%)
Sep 11, 2023
1.440
1.450
1.380
1.390
88,023
-0.06(-4.14%)
Sep 08, 2023
1.510
1.510
1.432
1.450
8,269
-0.04(-2.68%)
Sep 07, 2023
1.480
1.500
1.441
1.490
75,311
+0.02(+1.37%)
Sep 06, 2023
1.505
1.505
1.430
1.470
18,984
-0.03(-2.01%)
Sep 05, 2023
1.470
1.530
1.400
1.500
56,915
+0.01(+0.67%)
Sep 01, 2023
1.510
1.550
1.490
1.490
28,653
-0.02(-1.32%)
Aug 31, 2023
1.460
1.565
1.460
1.510
54,894
+0.04(+2.72%)
Aug 30, 2023
1.400
1.470
1.360
1.470
337,479
+0.07(+5.00%)
Aug 29, 2023
1.400
1.430
1.390
1.400
77,476
-0.01(-0.71%)
Aug 28, 2023
1.400
1.450
1.390
1.410
62,935
+0.00(+0.00%)
Aug 25, 2023
1.430
1.460
1.400
1.410
20,567
-0.05(-3.42%)
Aug 24, 2023
1.460
1.460
1.410
1.460
9,013
+0.01(+0.69%)
Aug 23, 2023
1.440
1.450
1.400
1.450
59,040
+0.00(+0.00%)
Aug 22, 2023
1.480
1.480
1.410
1.450
49,145
-0.02(-1.36%)
Aug 21, 2023
1.470
1.480
1.470
1.470
21,249
-0.02(-1.34%)
Aug 18, 2023
1.490
1.500
1.480
1.490
39,608
-0.01(-0.67%)
Aug 17, 2023
1.570
1.600
1.498
1.500
56,116
-0.05(-3.23%)
Aug 16, 2023
1.580
1.600
1.540
1.550
54,473
+0.00(+0.00%)
Aug 15, 2023
1.600
1.700
1.541
1.550
78,502
-0.07(-4.32%)
Aug 14, 2023
1.670
1.670
1.610
1.620
48,567
-0.05(-2.99%)
Aug 11, 2023
1.700
1.730
1.660
1.670
42,325
-0.06(-3.47%)
Aug 10, 2023
1.730
1.730
1.660
1.730
40,485
+0.05(+2.98%)
Aug 09, 2023
1.700
1.750
1.657
1.680
35,241
-0.04(-2.33%)
Aug 08, 2023
1.720
1.770
1.710
1.720
9,156
-0.01(-0.58%)
Aug 07, 2023
1.765
1.765
1.720
1.730
12,734
+0.01(+0.58%)
Aug 04, 2023
1.740
1.754
1.710
1.720
23,782
-0.02(-1.15%)
Aug 03, 2023
1.660
1.750
1.660
1.740
28,778
+0.08(+4.82%)
Aug 02, 2023
1.650
1.700
1.650
1.660
12,409
+0.00(+0.00%)
Aug 01, 2023
1.620
1.700
1.620
1.660
25,337
+0.03(+1.84%)
Jul 31, 2023
1.620
1.670
1.620
1.630
51,444
-0.02(-1.21%)
Jul 28, 2023
1.650
1.650
1.605
1.650
10,348
-0.01(-0.60%)
Jul 27, 2023
1.650
1.660
1.630
1.660
19,514
-0.01(-0.60%)
Jul 26, 2023
1.620
1.714
1.620
1.670
13,645
+0.04(+2.45%)
Jul 25, 2023
1.670
1.732
1.620
1.630
16,504
-0.04(-2.40%)
Jul 24, 2023
1.690
1.740
1.620
1.670
20,391
+0.01(+0.60%)
Jul 21, 2023
1.690
1.716
1.608
1.660
41,691
-0.05(-2.64%)
Jul 20, 2023
1.730
1.750
1.690
1.705
22,556
-0.01(-0.87%)
Jul 19, 2023
1.740
1.740
1.700
1.720
50,718
+0.03(+1.78%)
Jul 18, 2023
1.630
1.720
1.630
1.690
11,710
+0.04(+2.42%)
Jul 17, 2023
1.720
1.720
1.610
1.650
30,440
-0.01(-0.60%)
Jul 14, 2023
1.730
1.780
1.655
1.660
11,784
-0.10(-5.68%)
Jul 13, 2023
1.687
1.790
1.681
1.760
46,535
+0.06(+3.53%)
Jul 12, 2023
1.680
1.710
1.665
1.700
18,468
+0.00(+0.00%)
Jul 11, 2023
1.660
1.700
1.620
1.700
15,383
+0.04(+2.41%)
Jul 10, 2023
1.680
1.680
1.650
1.660
11,031
+0.02(+1.22%)
Jul 07, 2023
1.610
1.698
1.600
1.640
19,543
+0.04(+2.50%)
Jul 06, 2023
1.540
1.610
1.540
1.600
36,255
+0.00(+0.00%)
Jul 05, 2023
1.670
1.670
1.600
1.600
43,425
-0.06(-3.61%)
Jul 03, 2023
1.600
1.684
1.600
1.660
23,256
+0.03(+1.84%)
Jun 30, 2023
1.580
1.630
1.530
1.630
23,966
+0.05(+3.16%)
Jun 29, 2023
1.480
1.610
1.460
1.580
122,985
+0.05(+3.27%)
Jun 28, 2023
1.700
1.720
1.490
1.530
356,816
-0.19(-11.05%)
Jun 27, 2023
1.790
1.790
1.720
1.720
18,303
-0.08(-4.44%)
Jun 26, 2023
1.800
1.820
1.780
1.800
13,980
-0.01(-0.55%)
Jun 23, 2023
1.740
1.820
1.700
1.810
63,458
+0.08(+4.62%)
Jun 22, 2023
1.700
1.750
1.700
1.730
11,470
-0.02(-0.86%)
Jun 21, 2023
1.730
1.750
1.720
1.745
10,412
+0.02(+0.87%)
Jun 20, 2023
1.780
1.830
1.720
1.730
56,863
-0.03(-1.70%)
Jun 16, 2023
1.610
1.760
1.610
1.760
73,455
+0.10(+6.02%)
Jun 15, 2023
1.700
1.720
1.630
1.660
38,382
-0.04(-2.35%)
Jun 14, 2023
1.740
1.740
1.700
1.700
22,968
-0.03(-1.73%)
Jun 13, 2023
1.900
1.900
1.700
1.730
212,058
-0.16(-8.22%)
Jun 12, 2023
1.750
1.940
1.750
1.885
73,524
+0.05(+3.01%)
Jun 09, 2023
1.750
1.860
1.700
1.830
40,811
+0.13(+7.65%)
Jun 08, 2023
1.680
1.720
1.650
1.700
82,335
+0.04(+2.41%)
Jun 07, 2023
1.620
1.710
1.620
1.660
47,624
+0.07(+4.73%)
Jun 06, 2023
1.530
1.600
1.500
1.585
74,370
+0.08(+5.67%)
Jun 05, 2023
1.480
1.560
1.480
1.500
37,831
+0.00(+0.00%)
Jun 02, 2023
1.450
1.500
1.450
1.500
27,844
+0.05(+3.45%)
Jun 01, 2023
1.450
1.470
1.440
1.450
12,415
-0.03(-1.69%)
May 31, 2023
1.450
1.480
1.440
1.475
16,571
+0.04(+2.43%)
May 30, 2023
1.420
1.490
1.380
1.440
45,311
+0.01(+0.70%)
May 26, 2023
1.450
1.480
1.420
1.430
43,583
-0.01(-0.69%)
May 25, 2023
1.500
1.500
1.420
1.440
21,535
-0.03(-2.04%)
May 24, 2023
1.530
1.530
1.470
1.470
8,691
-0.06(-3.92%)
May 23, 2023
1.550
1.680
1.478
1.530
131,802
+0.08(+5.52%)
May 22, 2023
1.500
1.550
1.450
1.450
64,504
-0.05(-3.33%)
May 19, 2023
1.500
1.500
1.470
1.500
10,439
-0.00(-0.33%)
May 18, 2023
1.460
1.520
1.450
1.505
13,192
+0.02(+1.69%)
May 17, 2023
1.450
1.510
1.450
1.480
10,444
+0.02(+1.45%)
May 16, 2023
1.500
1.500
1.450
1.459
8,868
-0.05(-3.39%)
May 15, 2023
1.500
1.530
1.460
1.510
15,760
+0.03(+2.03%)
May 12, 2023
1.540
1.543
1.480
1.480
15,765
-0.03(-1.99%)
May 11, 2023
1.500
1.544
1.500
1.510
6,444
-0.04(-2.58%)
May 10, 2023
1.470
1.550
1.470
1.550
24,065
+0.04(+2.65%)
May 09, 2023
1.460
1.510
1.460
1.510
10,211
+0.00(+0.00%)
May 08, 2023
1.520
1.540
1.480
1.510
15,708
+0.00(+0.00%)
May 05, 2023
1.450
1.550
1.440
1.510
27,542
+0.04(+2.72%)
May 04, 2023
1.520
1.520
1.450
1.470
29,390
-0.03(-2.00%)
May 03, 2023
1.460
1.540
1.460
1.500
23,152
+0.01(+0.67%)
May 02, 2023
1.500
1.530
1.463
1.490
26,889
-0.03(-1.97%)
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.