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
Daseke Inc
(NQ:
DSKE
)
8.290
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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 01, 2024
8.290
0
-0.01(-0.12%)
Mar 28, 2024
8.300
8.295
8.295
8.300
348,930
+0.01(+0.12%)
Mar 27, 2024
8.290
8.300
8.290
8.290
274,727
+0.01(+0.12%)
Mar 26, 2024
8.280
8.290
8.280
8.280
675,569
+0.01(+0.12%)
Mar 25, 2024
8.300
8.300
8.265
8.270
1,140,137
-0.02(-0.24%)
Mar 22, 2024
8.270
8.290
8.270
8.290
701,382
+0.02(+0.24%)
Mar 21, 2024
8.270
8.280
8.270
8.270
495,564
+0.00(+0.00%)
Mar 20, 2024
8.270
8.280
8.260
8.270
937,466
+0.01(+0.12%)
Mar 19, 2024
8.270
8.270
8.260
8.260
237,866
-0.01(-0.12%)
Mar 18, 2024
8.270
8.280
8.270
8.270
189,007
+0.02(+0.24%)
Mar 15, 2024
8.270
8.280
8.250
8.250
3,172,202
-0.02(-0.24%)
Mar 14, 2024
8.270
8.280
8.270
8.270
169,278
+0.00(+0.00%)
Mar 13, 2024
8.260
8.270
8.260
8.270
206,385
+0.01(+0.12%)
Mar 12, 2024
8.260
8.270
8.255
8.260
280,061
+0.01(+0.12%)
Mar 11, 2024
8.250
8.260
8.250
8.250
382,077
+0.00(+0.00%)
Mar 08, 2024
8.260
8.260
8.250
8.250
209,287
+0.00(+0.00%)
Mar 07, 2024
8.240
8.260
8.240
8.250
280,388
+0.01(+0.12%)
Mar 06, 2024
8.250
8.250
8.240
8.240
212,868
+0.02(+0.24%)
Mar 05, 2024
8.250
8.260
8.220
8.220
374,379
-0.04(-0.48%)
Mar 04, 2024
8.250
8.270
8.250
8.260
735,540
+0.01(+0.12%)
Mar 01, 2024
8.250
8.260
8.240
8.250
318,353
+0.00(+0.00%)
Feb 29, 2024
8.250
8.260
8.242
8.250
336,712
+0.01(+0.12%)
Feb 28, 2024
8.240
8.250
8.240
8.240
288,561
-0.01(-0.12%)
Feb 27, 2024
8.240
8.250
8.230
8.250
902,577
+0.02(+0.24%)
Feb 26, 2024
8.230
8.250
8.230
8.230
398,426
+0.00(+0.00%)
Feb 23, 2024
8.230
8.240
8.230
8.230
94,878
+0.00(+0.00%)
Feb 22, 2024
8.230
8.240
8.230
8.230
98,191
+0.00(+0.00%)
Feb 21, 2024
8.220
8.240
8.220
8.230
458,176
+0.01(+0.12%)
Feb 20, 2024
8.210
8.230
8.210
8.220
170,524
-0.01(-0.12%)
Feb 16, 2024
8.200
8.240
8.200
8.230
288,996
+0.04(+0.49%)
Feb 15, 2024
8.180
8.190
8.170
8.190
488,875
+0.01(+0.12%)
Feb 14, 2024
8.190
8.190
8.170
8.180
652,002
+0.01(+0.12%)
Feb 13, 2024
8.160
8.200
8.160
8.170
1,047,542
+0.00(+0.00%)
Feb 12, 2024
8.170
8.180
8.160
8.170
286,897
+0.01(+0.12%)
Feb 09, 2024
8.170
8.190
8.160
8.160
807,866
-0.00(-0.06%)
Feb 08, 2024
8.160
8.170
8.160
8.165
589,026
+0.01(+0.18%)
Feb 07, 2024
8.150
8.160
8.150
8.150
198,978
+0.00(+0.00%)
Feb 06, 2024
8.150
8.160
8.150
8.150
270,331
+0.00(+0.00%)
Feb 05, 2024
8.150
8.160
8.150
8.150
669,326
+0.00(+0.00%)
Feb 02, 2024
8.150
8.160
8.150
8.150
338,230
-0.00(-0.06%)
Feb 01, 2024
8.150
8.160
8.140
8.155
429,557
+0.01(+0.18%)
Jan 31, 2024
8.140
8.160
8.140
8.140
475,409
+0.00(+0.00%)
Jan 30, 2024
8.140
8.150
8.140
8.140
290,964
-0.01(-0.12%)
Jan 29, 2024
8.140
8.150
8.130
8.150
336,983
+0.02(+0.25%)
Jan 26, 2024
8.150
8.150
8.130
8.130
403,676
+0.00(+0.00%)
Jan 25, 2024
8.170
8.170
8.130
8.130
936,415
-0.02(-0.25%)
Jan 24, 2024
8.150
8.160
8.130
8.150
630,699
+0.01(+0.12%)
Jan 23, 2024
8.130
8.150
8.120
8.140
661,181
+0.02(+0.25%)
Jan 22, 2024
8.110
8.120
8.110
8.120
349,822
+0.01(+0.12%)
Jan 19, 2024
8.140
8.140
8.100
8.110
555,944
-0.03(-0.37%)
Jan 18, 2024
8.110
8.140
8.109
8.140
970,150
+0.02(+0.25%)
Jan 17, 2024
8.110
8.137
8.105
8.120
897,861
+0.00(+0.00%)
Jan 16, 2024
8.100
8.130
8.100
8.120
1,986,126
+0.02(+0.25%)
Jan 12, 2024
8.110
8.120
8.095
8.100
1,380,999
-0.01(-0.12%)
Jan 11, 2024
8.110
8.120
8.100
8.110
1,522,862
+0.00(+0.00%)
Jan 10, 2024
8.100
8.110
8.100
8.110
1,473,151
+0.01(+0.12%)
Jan 09, 2024
8.100
8.117
8.080
8.100
1,379,889
-0.01(-0.12%)
Jan 08, 2024
8.100
8.110
8.090
8.110
1,016,556
+0.01(+0.12%)
Jan 05, 2024
8.100
8.110
8.090
8.100
2,141,389
+0.00(+0.00%)
Jan 04, 2024
8.110
8.110
8.090
8.100
2,800,954
-0.01(-0.12%)
Jan 03, 2024
8.070
8.115
8.070
8.110
2,736,382
+0.02(+0.25%)
Jan 02, 2024
8.100
8.100
8.060
8.090
2,106,603
-0.01(-0.12%)
Dec 29, 2023
8.100
8.130
8.090
8.100
753,177
-0.01(-0.12%)
Dec 28, 2023
8.080
8.120
8.080
8.110
1,352,139
+0.02(+0.25%)
Dec 27, 2023
8.090
8.090
8.070
8.090
2,441,249
+0.00(+0.00%)
Dec 26, 2023
8.090
8.100
8.060
8.090
1,669,119
-0.01(-0.12%)
Dec 22, 2023
7.850
8.160
7.850
8.100
4,965,016
+3.19(+64.97%)
Dec 21, 2023
4.780
4.990
4.780
4.910
297,408
+0.13(+2.72%)
Dec 20, 2023
4.740
4.990
4.710
4.780
399,366
+0.06(+1.27%)
Dec 19, 2023
4.600
4.775
4.590
4.720
427,766
+0.14(+3.06%)
Dec 18, 2023
4.780
4.820
4.550
4.580
201,479
-0.10(-2.14%)
Dec 15, 2023
4.720
4.780
4.615
4.680
1,004,383
+0.01(+0.21%)
Dec 14, 2023
4.640
4.830
4.560
4.670
401,997
+0.13(+2.86%)
Dec 13, 2023
4.300
4.580
4.260
4.540
285,535
+0.25(+5.83%)
Dec 12, 2023
4.470
4.480
4.230
4.290
584,243
-0.17(-3.81%)
Dec 11, 2023
4.520
4.605
4.420
4.460
156,438
-0.04(-0.89%)
Dec 08, 2023
4.570
4.700
4.490
4.500
191,766
-0.10(-2.17%)
Dec 07, 2023
4.710
4.740
4.600
4.600
127,306
-0.08(-1.71%)
Dec 06, 2023
4.600
4.725
4.600
4.680
171,512
+0.09(+1.96%)
Dec 05, 2023
4.770
4.770
4.570
4.590
135,386
-0.19(-3.97%)
Dec 04, 2023
4.630
4.825
4.630
4.780
217,279
+0.17(+3.69%)
Dec 01, 2023
4.360
4.640
4.280
4.610
165,777
+0.23(+5.25%)
Nov 30, 2023
4.390
4.420
4.325
4.380
138,171
+0.00(+0.00%)
Nov 29, 2023
4.480
4.560
4.350
4.380
177,844
-0.05(-1.13%)
Nov 28, 2023
4.470
4.490
4.390
4.430
171,679
-0.03(-0.67%)
Nov 27, 2023
4.560
4.560
4.450
4.460
110,641
-0.12(-2.62%)
Nov 24, 2023
4.480
4.700
4.480
4.580
68,048
+0.09(+2.00%)
Nov 22, 2023
4.440
4.575
4.410
4.490
176,288
+0.09(+2.05%)
Nov 21, 2023
4.380
4.475
4.345
4.400
229,737
+0.00(+0.00%)
Nov 20, 2023
4.400
4.495
4.370
4.400
157,793
-0.02(-0.45%)
Nov 17, 2023
4.530
4.530
4.360
4.420
274,886
-0.04(-1.01%)
Nov 16, 2023
4.650
4.680
4.450
4.465
161,798
-0.19(-3.98%)
Nov 15, 2023
4.670
4.800
4.640
4.650
184,449
-0.04(-0.85%)
Nov 14, 2023
4.580
4.820
4.580
4.690
294,869
+0.29(+6.59%)
Nov 13, 2023
4.400
4.470
4.325
4.400
154,393
-0.03(-0.68%)
Nov 10, 2023
4.470
4.550
4.330
4.430
230,371
+0.04(+0.91%)
Nov 09, 2023
4.250
4.440
4.060
4.390
341,249
-0.09(-2.01%)
Nov 08, 2023
4.500
4.540
4.375
4.480
247,781
-0.03(-0.67%)
Nov 07, 2023
4.460
4.540
4.390
4.510
123,089
+0.06(+1.35%)
Nov 06, 2023
4.630
4.630
4.400
4.450
226,029
-0.17(-3.68%)
Nov 03, 2023
4.580
4.718
4.560
4.620
188,993
+0.14(+3.12%)
Nov 02, 2023
4.340
4.490
4.340
4.480
201,577
+0.14(+3.23%)
Nov 01, 2023
4.440
4.460
4.310
4.340
193,771
-0.10(-2.25%)
Oct 31, 2023
4.400
4.515
4.295
4.440
181,005
+0.07(+1.60%)
Oct 30, 2023
4.330
4.440
4.325
4.370
224,802
+0.05(+1.16%)
Oct 27, 2023
4.410
4.470
4.245
4.320
156,512
-0.08(-1.82%)
Oct 26, 2023
4.420
4.600
4.350
4.400
157,515
-0.02(-0.45%)
Oct 25, 2023
4.440
4.450
4.305
4.420
192,823
-0.04(-0.90%)
Oct 24, 2023
4.630
4.670
4.440
4.460
243,289
-0.15(-3.25%)
Oct 23, 2023
4.530
4.640
4.470
4.610
295,963
+0.11(+2.44%)
Oct 20, 2023
4.500
4.560
4.460
4.500
215,127
+0.02(+0.45%)
Oct 19, 2023
4.630
4.630
4.450
4.480
276,578
-0.20(-4.27%)
Oct 18, 2023
4.850
4.850
4.660
4.680
190,389
-0.21(-4.29%)
Oct 17, 2023
4.710
4.935
4.710
4.890
281,464
+0.10(+2.09%)
Oct 16, 2023
4.710
4.840
4.690
4.790
161,232
+0.16(+3.46%)
Oct 13, 2023
4.790
4.815
4.620
4.630
162,678
-0.15(-3.14%)
Oct 12, 2023
4.810
4.810
4.710
4.780
138,098
-0.02(-0.52%)
Oct 11, 2023
4.790
4.980
4.770
4.805
148,188
+0.00(+0.10%)
Oct 10, 2023
4.700
4.840
4.635
4.800
258,914
+0.15(+3.23%)
Oct 09, 2023
4.550
4.680
4.505
4.650
154,389
+0.03(+0.65%)
Oct 06, 2023
4.540
4.660
4.490
4.620
150,631
+0.05(+1.09%)
Oct 05, 2023
4.630
4.690
4.560
4.570
125,281
-0.11(-2.35%)
Oct 04, 2023
4.570
4.750
4.550
4.680
200,207
+0.15(+3.43%)
Oct 03, 2023
4.840
4.880
4.500
4.525
665,629
-0.34(-6.99%)
Oct 02, 2023
5.130
5.190
4.790
4.865
277,402
-0.26(-5.17%)
Sep 29, 2023
5.030
5.150
4.995
5.130
179,495
+0.12(+2.40%)
Sep 28, 2023
4.880
5.030
4.868
5.010
126,076
+0.14(+2.98%)
Sep 27, 2023
4.860
4.950
4.790
4.865
143,585
+0.04(+0.72%)
Sep 26, 2023
4.810
4.910
4.770
4.830
158,966
-0.04(-0.82%)
Sep 25, 2023
4.890
4.920
4.835
4.870
227,057
-0.03(-0.61%)
Sep 22, 2023
5.120
5.175
4.870
4.900
196,018
-0.20(-3.92%)
Sep 21, 2023
5.120
5.180
5.045
5.100
115,179
-0.06(-1.07%)
Sep 20, 2023
5.350
5.380
5.150
5.155
113,085
-0.17(-3.10%)
Sep 19, 2023
5.320
5.405
5.290
5.320
103,068
-0.03(-0.56%)
Sep 18, 2023
5.480
5.525
5.330
5.350
178,910
-0.12(-2.19%)
Sep 15, 2023
5.440
5.535
5.380
5.470
645,340
+0.02(+0.37%)
Sep 14, 2023
5.290
5.530
5.290
5.450
176,135
+0.22(+4.21%)
Sep 13, 2023
5.280
5.350
5.145
5.230
213,304
-0.05(-0.95%)
Sep 12, 2023
5.270
5.470
5.200
5.280
250,127
+0.03(+0.57%)
Sep 11, 2023
5.460
5.480
5.230
5.250
248,276
-0.17(-3.23%)
Sep 08, 2023
5.180
5.515
5.170
5.425
283,072
+0.29(+5.65%)
Sep 07, 2023
5.230
5.240
4.960
5.135
555,231
-0.12(-2.19%)
Sep 06, 2023
5.270
5.380
5.190
5.250
247,456
-0.01(-0.19%)
Sep 05, 2023
5.380
5.380
5.210
5.260
224,343
-0.13(-2.50%)
Sep 01, 2023
5.330
5.480
5.330
5.395
191,793
+0.09(+1.79%)
Aug 31, 2023
5.340
5.445
5.300
5.300
158,391
-0.01(-0.19%)
Aug 30, 2023
5.350
5.430
5.260
5.310
229,235
-0.01(-0.19%)
Aug 29, 2023
5.140
5.330
5.080
5.320
255,291
+0.15(+2.80%)
Aug 28, 2023
5.130
5.252
5.070
5.175
208,802
+0.09(+1.87%)
Aug 25, 2023
5.140
5.189
4.955
5.080
184,292
-0.04(-0.78%)
Aug 24, 2023
5.060
5.185
5.040
5.120
190,336
+0.03(+0.59%)
Aug 23, 2023
5.100
5.150
4.970
5.090
174,396
+0.00(+0.00%)
Aug 22, 2023
5.190
5.290
4.980
5.090
266,114
-0.10(-1.93%)
Aug 21, 2023
5.340
5.430
5.060
5.190
325,663
-0.15(-2.81%)
Aug 18, 2023
5.230
5.380
5.230
5.340
314,741
+0.05(+0.95%)
Aug 17, 2023
5.330
5.390
5.230
5.290
210,599
-0.03(-0.56%)
Aug 16, 2023
5.470
5.540
5.320
5.320
198,237
-0.15(-2.74%)
Aug 15, 2023
5.810
5.845
5.420
5.470
254,587
-0.34(-5.85%)
Aug 14, 2023
5.650
5.860
5.610
5.810
175,931
+0.12(+2.11%)
Aug 11, 2023
5.520
5.770
5.435
5.690
285,735
+0.16(+2.89%)
Aug 10, 2023
5.630
5.671
5.460
5.530
228,932
-0.04(-0.72%)
Aug 09, 2023
5.800
5.840
5.540
5.570
245,946
-0.22(-3.80%)
Aug 08, 2023
5.930
5.938
5.670
5.790
537,974
-0.19(-3.18%)
Aug 07, 2023
5.820
6.140
5.800
5.980
489,638
+0.22(+3.82%)
Aug 04, 2023
6.310
6.310
5.750
5.760
627,490
-0.55(-8.72%)
Aug 03, 2023
6.510
6.620
5.600
6.310
1,142,720
-1.19(-15.87%)
Aug 02, 2023
7.710
7.770
7.420
7.500
373,528
-0.26(-3.35%)
Aug 01, 2023
7.760
7.855
7.710
7.760
198,349
-0.02(-0.26%)
Jul 31, 2023
7.550
7.790
7.550
7.780
298,727
+0.22(+2.91%)
Jul 28, 2023
7.490
7.670
7.435
7.560
316,794
+0.16(+2.16%)
Jul 27, 2023
7.600
7.630
7.340
7.400
312,129
-0.15(-1.99%)
Jul 26, 2023
7.290
7.630
7.290
7.550
352,058
+0.28(+3.85%)
Jul 25, 2023
7.500
7.560
7.250
7.270
229,763
-0.21(-2.81%)
Jul 24, 2023
7.470
7.550
7.320
7.480
219,634
-0.01(-0.13%)
Jul 21, 2023
7.370
7.590
7.350
7.490
323,074
+0.15(+2.04%)
Jul 20, 2023
7.370
7.470
7.310
7.340
225,054
-0.02(-0.27%)
Jul 19, 2023
7.330
7.460
7.170
7.360
247,509
+0.04(+0.62%)
Jul 18, 2023
7.260
7.490
7.240
7.315
230,245
+0.06(+0.76%)
Jul 17, 2023
7.350
7.350
7.240
7.260
172,397
-0.05(-0.68%)
Jul 14, 2023
7.240
7.320
7.100
7.310
128,730
+0.04(+0.55%)
Jul 13, 2023
7.260
7.300
7.185
7.270
121,371
+0.01(+0.21%)
Jul 12, 2023
7.390
7.390
7.240
7.255
179,628
+0.01(+0.21%)
Jul 11, 2023
7.280
7.310
7.155
7.240
164,611
-0.04(-0.55%)
Jul 10, 2023
7.240
7.390
7.220
7.280
168,610
-0.02(-0.27%)
Jul 07, 2023
7.120
7.400
7.120
7.300
595,063
+0.21(+2.96%)
Jul 06, 2023
7.050
7.150
6.890
7.090
464,103
-0.03(-0.42%)
Jul 05, 2023
7.210
7.270
7.080
7.120
272,833
-0.19(-2.60%)
Jul 03, 2023
7.100
7.320
7.100
7.310
100,196
+0.18(+2.52%)
Jun 30, 2023
7.270
7.270
7.100
7.130
159,466
-0.07(-0.90%)
Jun 29, 2023
7.190
7.310
7.160
7.195
129,055
+0.00(+0.07%)
Jun 28, 2023
7.180
7.250
7.140
7.190
152,828
+0.03(+0.35%)
Jun 27, 2023
6.910
7.220
6.910
7.165
209,085
+0.26(+3.84%)
Jun 26, 2023
6.850
7.070
6.850
6.900
170,151
+0.05(+0.73%)
Jun 23, 2023
6.950
7.050
6.760
6.850
494,853
-0.19(-2.70%)
Jun 22, 2023
7.040
7.090
6.920
7.040
155,190
-0.04(-0.56%)
Jun 21, 2023
7.070
7.163
7.000
7.080
217,721
-0.05(-0.70%)
Jun 20, 2023
7.230
7.230
7.000
7.130
123,693
-0.10(-1.38%)
Jun 16, 2023
7.130
7.260
7.010
7.230
1,009,391
+0.00(+0.00%)
Jun 15, 2023
6.940
7.340
6.930
7.230
286,917
+0.19(+2.70%)
Jun 14, 2023
7.110
7.194
6.990
7.040
141,467
-0.02(-0.28%)
Jun 13, 2023
7.060
7.140
7.010
7.060
182,896
+0.05(+0.71%)
Jun 12, 2023
7.030
7.080
6.940
7.010
218,372
+0.00(+0.00%)
Jun 09, 2023
7.200
7.221
6.920
7.010
129,575
-0.19(-2.57%)
Jun 08, 2023
7.140
7.253
7.020
7.195
213,239
+0.08(+1.05%)
Jun 07, 2023
6.920
7.300
6.890
7.120
317,214
+0.29(+4.25%)
Jun 06, 2023
6.570
6.860
6.480
6.830
266,968
+0.26(+3.96%)
Jun 05, 2023
6.770
6.870
6.490
6.570
290,197
-0.26(-3.81%)
Jun 02, 2023
6.340
6.950
6.340
6.830
333,049
+0.49(+7.73%)
Jun 01, 2023
6.030
6.440
6.000
6.340
317,119
+0.34(+5.67%)
May 31, 2023
6.000
6.035
5.820
6.000
225,805
-0.04(-0.66%)
May 30, 2023
6.060
6.170
5.960
6.040
161,212
+0.01(+0.17%)
May 26, 2023
5.960
6.100
5.940
6.030
190,915
+0.06(+0.92%)
May 25, 2023
5.920
6.010
5.800
5.975
180,581
-0.01(-0.08%)
May 24, 2023
6.210
6.210
5.890
5.980
211,362
-0.23(-3.78%)
May 23, 2023
5.980
6.325
5.930
6.215
356,470
+0.25(+4.28%)
May 22, 2023
5.750
5.970
5.640
5.960
253,070
+0.26(+4.56%)
May 19, 2023
5.850
5.850
5.660
5.700
158,673
-0.04(-0.70%)
May 18, 2023
5.710
5.816
5.611
5.740
311,241
+0.02(+0.26%)
May 17, 2023
5.580
5.780
5.480
5.725
411,803
+0.21(+3.71%)
May 16, 2023
5.790
5.790
5.510
5.520
273,737
-0.30(-5.15%)
May 15, 2023
5.860
5.930
5.760
5.820
304,943
-0.09(-1.52%)
May 12, 2023
5.960
6.090
5.780
5.910
307,822
-0.02(-0.34%)
May 11, 2023
6.090
6.090
5.660
5.930
537,933
-0.23(-3.66%)
May 10, 2023
6.370
6.590
6.000
6.155
698,964
-0.30(-4.72%)
May 09, 2023
7.120
7.350
5.900
6.460
1,077,599
-1.09(-14.44%)
May 08, 2023
7.680
7.700
7.470
7.550
330,493
-0.05(-0.66%)
May 05, 2023
7.810
7.890
7.550
7.600
299,832
-0.13(-1.68%)
May 04, 2023
7.960
8.130
7.670
7.730
252,867
-0.31(-3.86%)
May 03, 2023
7.960
8.330
7.960
8.040
195,854
+0.00(+0.00%)
May 02, 2023
8.220
8.220
7.890
8.040
350,595
-0.20(-2.43%)
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.