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
Purple Innovation Inc
(NQ:
PRPL
)
1.610
+0.010 (+0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
1.560
1.600
1.480
1.520
412,796
-0.07(-4.40%)
Apr 29, 2024
1.520
1.620
1.480
1.590
375,973
+0.08(+4.95%)
Apr 26, 2024
1.510
1.600
1.500
1.515
221,022
+0.01(+1.00%)
Apr 25, 2024
1.510
1.520
1.440
1.500
221,789
-0.03(-1.96%)
Apr 24, 2024
1.610
1.620
1.500
1.530
316,926
-0.07(-4.38%)
Apr 23, 2024
1.500
1.620
1.500
1.600
390,032
+0.10(+6.67%)
Apr 22, 2024
1.470
1.570
1.450
1.500
365,075
+0.03(+2.04%)
Apr 19, 2024
1.520
1.580
1.460
1.470
438,293
-0.06(-3.92%)
Apr 18, 2024
1.520
1.550
1.480
1.530
294,090
+0.01(+0.66%)
Apr 17, 2024
1.580
1.610
1.520
1.520
285,706
-0.04(-2.88%)
Apr 16, 2024
1.560
1.570
1.455
1.565
683,766
+0.01(+0.97%)
Apr 15, 2024
1.670
1.690
1.510
1.550
455,634
-0.13(-7.74%)
Apr 12, 2024
1.760
1.760
1.630
1.680
486,871
-0.10(-5.62%)
Apr 11, 2024
1.780
1.800
1.700
1.780
366,295
-0.02(-1.11%)
Apr 10, 2024
1.920
1.970
1.770
1.800
541,645
-0.21(-10.45%)
Apr 09, 2024
1.920
2.020
1.920
2.010
462,410
+0.09(+4.69%)
Apr 08, 2024
2.030
2.120
1.830
1.920
556,621
-0.04(-2.04%)
Apr 05, 2024
1.880
1.990
1.850
1.960
461,870
+0.05(+2.62%)
Apr 04, 2024
1.980
2.065
1.885
1.910
755,472
-0.03(-1.55%)
Apr 03, 2024
1.770
1.980
1.720
1.940
674,013
+0.17(+9.60%)
Apr 02, 2024
1.860
1.890
1.720
1.770
745,415
-0.07(-3.80%)
Apr 01, 2024
1.750
1.865
1.670
1.840
737,270
+0.10(+5.75%)
Mar 28, 2024
1.580
1.790
1.780
1.740
1,335,827
+0.18(+11.54%)
Mar 27, 2024
1.520
1.590
1.500
1.560
1,392,755
+0.07(+4.70%)
Mar 26, 2024
1.460
1.528
1.445
1.490
767,228
+0.05(+3.47%)
Mar 25, 2024
1.520
1.570
1.410
1.440
548,839
-0.08(-5.26%)
Mar 22, 2024
1.610
1.621
1.510
1.520
632,839
-0.12(-7.32%)
Mar 21, 2024
1.610
1.689
1.610
1.640
464,029
+0.03(+1.86%)
Mar 20, 2024
1.510
1.630
1.510
1.610
661,807
+0.08(+5.23%)
Mar 19, 2024
1.500
1.610
1.500
1.530
659,211
+0.02(+1.32%)
Mar 18, 2024
1.570
1.610
1.510
1.510
1,138,356
-0.05(-3.21%)
Mar 15, 2024
1.490
1.620
1.490
1.560
1,327,821
+0.06(+4.00%)
Mar 14, 2024
1.740
1.740
1.490
1.500
1,466,814
-0.16(-9.64%)
Mar 13, 2024
2.050
2.050
1.560
1.660
3,237,635
-0.38(-18.63%)
Mar 12, 2024
2.030
2.080
1.870
2.040
1,336,861
+0.08(+4.08%)
Mar 11, 2024
1.940
2.270
1.940
1.960
1,333,462
+0.01(+0.51%)
Mar 08, 2024
2.030
2.180
1.910
1.950
670,848
-0.04(-2.01%)
Mar 07, 2024
1.920
2.040
1.890
1.990
594,957
+0.14(+7.57%)
Mar 06, 2024
1.960
2.000
1.810
1.850
693,465
-0.09(-4.64%)
Mar 05, 2024
2.020
2.129
1.910
1.940
1,122,179
-0.14(-6.73%)
Mar 04, 2024
2.040
2.330
2.010
2.080
2,120,954
+0.02(+0.97%)
Mar 01, 2024
1.840
2.150
1.820
2.060
1,531,579
+0.20(+10.75%)
Feb 29, 2024
1.770
1.910
1.750
1.860
1,091,299
+0.12(+6.90%)
Feb 28, 2024
1.510
1.750
1.472
1.740
955,482
+0.24(+16.00%)
Feb 27, 2024
1.340
1.530
1.320
1.500
864,101
+0.18(+13.64%)
Feb 26, 2024
1.290
1.370
1.290
1.320
534,829
+0.01(+0.76%)
Feb 23, 2024
1.330
1.450
1.270
1.310
668,408
-0.02(-1.50%)
Feb 22, 2024
1.390
1.390
1.300
1.330
852,971
-0.01(-0.75%)
Feb 21, 2024
1.390
1.405
1.315
1.340
650,622
-0.07(-4.96%)
Feb 20, 2024
1.440
1.490
1.400
1.410
970,230
-0.06(-4.08%)
Feb 16, 2024
1.520
1.590
1.460
1.470
588,733
-0.06(-3.92%)
Feb 15, 2024
1.420
1.650
1.370
1.530
1,503,152
+0.12(+8.51%)
Feb 14, 2024
1.350
1.430
1.325
1.410
687,682
+0.06(+4.44%)
Feb 13, 2024
1.400
1.440
1.300
1.350
978,167
-0.09(-6.25%)
Feb 12, 2024
1.380
1.470
1.303
1.440
742,669
+0.04(+2.86%)
Feb 09, 2024
1.300
1.490
1.300
1.400
1,350,120
+0.11(+8.53%)
Feb 08, 2024
1.180
1.320
1.150
1.290
1,141,517
+0.13(+11.21%)
Feb 07, 2024
1.190
1.220
1.145
1.160
300,684
-0.05(-4.13%)
Feb 06, 2024
1.190
1.220
1.160
1.210
426,693
+0.00(+0.00%)
Feb 05, 2024
1.140
1.245
1.110
1.210
1,144,958
+0.07(+6.14%)
Feb 02, 2024
1.150
1.160
1.100
1.140
452,898
-0.01(-0.87%)
Feb 01, 2024
1.040
1.160
1.010
1.150
936,719
+0.13(+12.75%)
Jan 31, 2024
0.9748
1.050
0.9508
1.020
430,351
+0.04(+3.75%)
Jan 30, 2024
1.030
1.040
0.9500
0.9831
448,701
-0.05(-4.55%)
Jan 29, 2024
1.080
1.120
1.000
1.030
820,310
-0.02(-1.90%)
Jan 26, 2024
1.000
1.135
1.000
1.050
789,121
+0.05(+5.00%)
Jan 25, 2024
1.080
1.080
0.9596
1.000
655,930
-0.03(-2.91%)
Jan 24, 2024
0.9800
1.120
0.9216
1.030
2,968,544
+0.21(+25.50%)
Jan 23, 2024
0.8489
0.8955
0.8037
0.8207
294,685
-0.04(-4.20%)
Jan 22, 2024
0.7690
0.8606
0.7450
0.8567
787,806
+0.11(+14.99%)
Jan 19, 2024
0.7800
0.7800
0.6900
0.7450
734,370
-0.01(-1.81%)
Jan 18, 2024
0.7380
0.7875
0.7300
0.7587
560,945
+0.02(+2.72%)
Jan 17, 2024
0.7780
0.8041
0.7300
0.7386
1,092,234
-0.07(-8.16%)
Jan 16, 2024
0.8980
0.8980
0.7800
0.8042
614,018
-0.04(-4.90%)
Jan 12, 2024
0.9150
0.9406
0.8169
0.8456
731,064
-0.08(-8.73%)
Jan 11, 2024
0.9200
0.9468
0.8900
0.9265
576,215
+0.02(+1.81%)
Jan 10, 2024
0.9419
0.9925
0.9044
0.9100
450,011
-0.05(-5.11%)
Jan 09, 2024
0.9839
1.015
0.9330
0.9590
736,906
-0.03(-2.83%)
Jan 08, 2024
0.9200
1.010
0.8701
0.9869
970,033
+0.07(+7.51%)
Jan 05, 2024
0.9400
0.9894
0.9000
0.9180
422,779
-0.02(-2.30%)
Jan 04, 2024
0.8900
0.9525
0.8900
0.9396
1,143,040
+0.08(+9.29%)
Jan 03, 2024
0.9300
0.9472
0.8400
0.8597
864,998
-0.07(-7.98%)
Jan 02, 2024
1.030
1.045
0.9296
0.9343
1,303,785
-0.10(-9.29%)
Dec 29, 2023
1.090
1.099
1.010
1.030
574,473
-0.05(-4.63%)
Dec 28, 2023
1.050
1.155
1.030
1.080
1,284,689
+0.04(+3.85%)
Dec 27, 2023
0.9900
1.060
0.9700
1.040
1,073,791
+0.05(+4.99%)
Dec 26, 2023
1.030
1.050
0.9800
0.9906
958,604
-0.04(-3.83%)
Dec 22, 2023
1.100
1.100
1.020
1.030
891,137
-0.05(-5.07%)
Dec 21, 2023
1.080
1.170
1.065
1.085
559,986
+0.01(+0.93%)
Dec 20, 2023
1.140
1.140
1.030
1.075
809,726
-0.07(-6.52%)
Dec 19, 2023
1.080
1.180
1.030
1.150
1,056,163
+0.10(+9.52%)
Dec 18, 2023
0.9800
1.080
0.9451
1.050
984,799
+0.10(+10.53%)
Dec 15, 2023
1.070
1.070
0.9500
0.9500
1,329,983
-0.09(-8.65%)
Dec 14, 2023
1.060
1.200
0.9956
1.040
2,475,737
+0.02(+1.96%)
Dec 13, 2023
1.060
1.100
0.9300
1.020
1,233,308
-0.03(-2.86%)
Dec 12, 2023
1.110
1.110
1.010
1.050
698,942
-0.06(-5.41%)
Dec 11, 2023
1.220
1.240
1.100
1.110
935,515
-0.14(-10.84%)
Dec 08, 2023
1.160
1.330
1.160
1.245
2,007,728
+0.10(+8.26%)
Dec 07, 2023
1.160
1.250
1.030
1.150
2,084,392
-0.08(-6.50%)
Dec 06, 2023
0.8900
1.390
0.8800
1.230
6,114,493
+0.34(+38.45%)
Dec 05, 2023
0.9100
0.9400
0.8501
0.8884
1,969,333
+0.05(+5.96%)
Dec 04, 2023
0.6800
0.8700
0.6534
0.8384
3,061,138
+0.18(+27.40%)
Dec 01, 2023
0.6400
0.6724
0.6001
0.6581
1,095,286
+0.04(+6.08%)
Nov 30, 2023
0.6333
0.6362
0.5900
0.6204
1,327,948
+0.00(+0.68%)
Nov 29, 2023
0.6500
0.6667
0.6051
0.6162
921,342
-0.01(-0.95%)
Nov 28, 2023
0.6700
0.6800
0.6100
0.6221
999,133
-0.04(-6.14%)
Nov 27, 2023
0.6979
0.7000
0.6480
0.6628
1,022,086
-0.02(-2.87%)
Nov 24, 2023
0.6840
0.7199
0.6750
0.6824
331,595
-0.01(-1.12%)
Nov 22, 2023
0.8000
0.8092
0.6800
0.6901
1,396,038
-0.10(-13.04%)
Nov 21, 2023
0.8100
0.8341
0.7400
0.7936
2,799,982
-0.03(-3.77%)
Nov 20, 2023
0.6861
0.8364
0.6602
0.8247
2,510,476
+0.15(+23.00%)
Nov 17, 2023
0.6000
0.6826
0.5851
0.6705
1,638,053
+0.08(+12.95%)
Nov 16, 2023
0.6266
0.6500
0.5747
0.5936
1,130,311
-0.03(-5.42%)
Nov 15, 2023
0.6100
0.6600
0.6100
0.6276
2,267,268
+0.02(+2.89%)
Nov 14, 2023
0.6100
0.6480
0.5925
0.6100
2,303,666
+0.02(+4.11%)
Nov 13, 2023
0.5800
0.6200
0.5727
0.5859
3,502,700
+0.02(+3.90%)
Nov 10, 2023
0.6900
0.7000
0.5451
0.5639
6,534,686
-0.26(-31.15%)
Nov 09, 2023
0.9200
0.9634
0.7961
0.8190
1,859,147
-0.10(-10.73%)
Nov 08, 2023
0.9324
1.030
0.8945
0.9174
1,080,805
-0.02(-2.40%)
Nov 07, 2023
0.9178
0.9883
0.8700
0.9400
1,611,856
+0.04(+4.32%)
Nov 06, 2023
0.9200
0.9399
0.8300
0.9011
1,721,631
-0.01(-0.98%)
Nov 03, 2023
0.8700
0.9400
0.8600
0.9100
1,623,760
+0.04(+4.65%)
Nov 02, 2023
0.8700
0.9200
0.8305
0.8696
1,496,010
+0.03(+3.52%)
Nov 01, 2023
0.9700
0.9835
0.8300
0.8400
1,440,453
-0.13(-13.40%)
Oct 31, 2023
1.030
1.030
0.9500
0.9700
469,466
-0.00(-0.10%)
Oct 30, 2023
1.010
1.040
0.9472
0.9710
661,708
+0.01(+1.15%)
Oct 27, 2023
1.040
1.050
0.9585
0.9600
1,117,637
-0.04(-3.92%)
Oct 26, 2023
1.030
1.060
0.9814
0.9992
988,628
-0.02(-2.04%)
Oct 25, 2023
1.160
1.160
1.010
1.020
1,276,125
-0.16(-13.56%)
Oct 24, 2023
1.290
1.330
1.160
1.180
1,162,168
-0.08(-6.35%)
Oct 23, 2023
1.270
1.300
1.220
1.260
506,105
-0.02(-1.56%)
Oct 20, 2023
1.340
1.340
1.270
1.280
800,080
-0.06(-4.48%)
Oct 19, 2023
1.320
1.380
1.260
1.340
861,806
+0.04(+3.08%)
Oct 18, 2023
1.440
1.440
1.300
1.300
677,346
-0.14(-9.72%)
Oct 17, 2023
1.370
1.500
1.370
1.440
421,926
+0.05(+3.60%)
Oct 16, 2023
1.330
1.420
1.335
1.390
289,212
+0.04(+2.96%)
Oct 13, 2023
1.340
1.380
1.280
1.350
1,394,730
+0.03(+2.27%)
Oct 12, 2023
1.390
1.390
1.295
1.320
581,716
-0.07(-5.04%)
Oct 11, 2023
1.450
1.460
1.350
1.390
293,040
-0.04(-2.80%)
Oct 10, 2023
1.380
1.490
1.370
1.430
464,496
+0.06(+4.38%)
Oct 09, 2023
1.430
1.440
1.330
1.370
837,801
-0.03(-2.14%)
Oct 06, 2023
1.440
1.455
1.370
1.400
675,415
-0.08(-5.41%)
Oct 05, 2023
1.510
1.510
1.415
1.480
813,949
-0.03(-1.99%)
Oct 04, 2023
1.520
1.530
1.470
1.510
960,336
-0.01(-0.66%)
Oct 03, 2023
1.650
1.650
1.450
1.520
1,489,021
-0.13(-7.88%)
Oct 02, 2023
1.700
1.730
1.600
1.650
705,023
-0.06(-3.51%)
Sep 29, 2023
1.660
1.765
1.660
1.710
876,643
+0.06(+3.64%)
Sep 28, 2023
1.510
1.655
1.505
1.650
990,675
+0.14(+9.27%)
Sep 27, 2023
1.670
1.670
1.510
1.510
767,046
-0.06(-3.82%)
Sep 26, 2023
1.650
1.650
1.560
1.570
1,044,555
-0.06(-3.98%)
Sep 25, 2023
1.720
1.720
1.630
1.635
670,193
-0.09(-5.49%)
Sep 22, 2023
2.000
2.020
1.655
1.730
1,625,988
-0.14(-7.24%)
Sep 21, 2023
2.120
2.120
1.860
1.865
1,347,108
-0.26(-12.03%)
Sep 20, 2023
2.200
2.210
2.120
2.120
582,197
-0.06(-2.75%)
Sep 19, 2023
2.240
2.240
2.170
2.180
901,685
-0.03(-1.36%)
Sep 18, 2023
2.260
2.260
2.190
2.210
798,364
-0.04(-1.78%)
Sep 15, 2023
2.290
2.310
2.210
2.250
2,274,650
-0.05(-2.17%)
Sep 14, 2023
2.340
2.370
2.260
2.300
1,120,727
-0.01(-0.43%)
Sep 13, 2023
2.170
2.320
2.150
2.310
414,774
+0.13(+5.96%)
Sep 12, 2023
2.210
2.285
2.150
2.180
350,632
-0.02(-0.91%)
Sep 11, 2023
2.240
2.270
2.170
2.200
426,018
-0.02(-0.90%)
Sep 08, 2023
2.180
2.240
2.150
2.220
503,477
+0.03(+1.37%)
Sep 07, 2023
2.250
2.260
2.100
2.190
733,753
-0.06(-2.67%)
Sep 06, 2023
2.250
2.310
2.160
2.250
493,519
-0.02(-0.66%)
Sep 05, 2023
2.230
2.300
2.180
2.265
743,993
-0.03(-1.52%)
Sep 01, 2023
2.240
2.510
2.200
2.300
1,706,030
+0.13(+5.99%)
Aug 31, 2023
2.220
2.232
2.140
2.170
393,423
-0.05(-2.25%)
Aug 30, 2023
2.210
2.280
2.130
2.220
619,534
+0.01(+0.45%)
Aug 29, 2023
2.180
2.280
2.140
2.210
326,187
+0.02(+0.91%)
Aug 28, 2023
2.190
2.220
2.150
2.190
328,031
+0.02(+0.92%)
Aug 25, 2023
2.040
2.210
2.020
2.170
1,110,812
+0.13(+6.37%)
Aug 24, 2023
2.140
2.200
2.030
2.040
901,491
-0.11(-5.12%)
Aug 23, 2023
2.170
2.260
2.065
2.150
1,628,046
-0.07(-3.15%)
Aug 22, 2023
2.290
2.290
2.080
2.220
1,148,857
-0.06(-2.63%)
Aug 21, 2023
2.340
2.359
2.230
2.280
1,262,659
-0.06(-2.56%)
Aug 18, 2023
2.290
2.365
2.260
2.340
928,727
+0.01(+0.43%)
Aug 17, 2023
2.390
2.480
2.330
2.330
635,720
-0.02(-0.85%)
Aug 16, 2023
2.380
2.415
2.305
2.350
856,292
+0.00(+0.00%)
Aug 15, 2023
2.350
2.370
2.240
2.350
827,366
+0.03(+1.29%)
Aug 14, 2023
2.410
2.422
2.275
2.320
821,424
-0.12(-4.92%)
Aug 11, 2023
2.400
2.510
2.220
2.440
1,136,064
+0.07(+2.95%)
Aug 10, 2023
2.400
2.520
2.250
2.370
2,152,274
-0.36(-13.19%)
Aug 09, 2023
3.050
3.054
2.635
2.730
2,296,778
-0.34(-11.07%)
Aug 08, 2023
3.240
3.240
3.015
3.070
658,361
-0.23(-6.97%)
Aug 07, 2023
3.250
3.310
3.170
3.300
662,429
+0.10(+3.12%)
Aug 04, 2023
3.180
3.325
3.150
3.200
546,987
+0.02(+0.63%)
Aug 03, 2023
3.100
3.260
3.080
3.180
519,167
+0.08(+2.58%)
Aug 02, 2023
3.100
3.130
3.050
3.100
532,007
-0.05(-1.59%)
Aug 01, 2023
3.090
3.160
3.050
3.150
614,482
+0.03(+0.96%)
Jul 31, 2023
3.140
3.205
3.070
3.120
737,766
+0.00(+0.00%)
Jul 28, 2023
3.020
3.150
3.000
3.120
541,810
+0.04(+1.30%)
Jul 27, 2023
3.190
3.280
3.070
3.080
1,485,627
-0.10(-3.14%)
Jul 26, 2023
2.940
3.190
2.935
3.180
864,439
+0.24(+8.16%)
Jul 25, 2023
2.880
2.965
2.845
2.940
397,075
+0.01(+0.34%)
Jul 24, 2023
2.930
3.010
2.870
2.930
490,577
+0.03(+1.03%)
Jul 21, 2023
2.840
2.930
2.810
2.900
571,119
+0.07(+2.47%)
Jul 20, 2023
2.860
2.940
2.800
2.830
451,527
-0.04(-1.39%)
Jul 19, 2023
2.860
2.930
2.850
2.870
688,213
+0.03(+1.06%)
Jul 18, 2023
2.800
2.960
2.790
2.840
1,014,911
+0.03(+1.07%)
Jul 17, 2023
2.870
2.900
2.780
2.810
634,754
-0.05(-1.75%)
Jul 14, 2023
3.110
3.110
2.840
2.860
669,085
-0.25(-8.04%)
Jul 13, 2023
3.200
3.310
3.040
3.110
838,952
-0.06(-1.89%)
Jul 12, 2023
3.120
3.190
3.050
3.170
517,212
+0.13(+4.28%)
Jul 11, 2023
3.020
3.135
2.980
3.040
531,385
+0.04(+1.33%)
Jul 10, 2023
2.730
3.030
2.700
3.000
859,621
+0.25(+9.09%)
Jul 07, 2023
2.560
2.760
2.560
2.750
519,703
+0.18(+7.00%)
Jul 06, 2023
2.650
2.650
2.560
2.570
701,424
-0.14(-5.17%)
Jul 05, 2023
2.770
2.790
2.650
2.710
757,643
-0.05(-1.81%)
Jul 03, 2023
2.790
2.835
2.720
2.760
390,453
-0.02(-0.72%)
Jun 30, 2023
2.940
2.940
2.760
2.780
745,655
-0.12(-4.14%)
Jun 29, 2023
2.880
2.910
2.820
2.900
703,532
+0.01(+0.35%)
Jun 28, 2023
2.850
2.945
2.790
2.890
702,106
+0.02(+0.70%)
Jun 27, 2023
2.720
2.920
2.670
2.870
754,453
+0.21(+7.89%)
Jun 26, 2023
2.650
2.728
2.600
2.660
807,053
+0.07(+2.70%)
Jun 23, 2023
2.530
2.600
2.510
2.590
1,407,862
+0.05(+1.97%)
Jun 22, 2023
2.670
2.670
2.540
2.540
1,002,031
-0.13(-4.87%)
Jun 21, 2023
2.750
2.750
2.625
2.670
714,073
-0.05(-1.84%)
Jun 20, 2023
2.810
2.850
2.720
2.720
679,212
-0.12(-4.23%)
Jun 16, 2023
2.920
2.925
2.730
2.840
1,822,621
-0.12(-4.05%)
Jun 15, 2023
2.920
2.967
2.872
2.960
851,434
+0.02(+0.68%)
Jun 14, 2023
3.090
3.130
2.930
2.940
810,811
-0.12(-3.92%)
Jun 13, 2023
3.070
3.160
3.000
3.060
843,621
+0.03(+0.99%)
Jun 12, 2023
3.010
3.080
2.940
3.030
877,881
+0.04(+1.34%)
Jun 09, 2023
3.120
3.140
2.990
2.990
610,937
-0.14(-4.47%)
Jun 08, 2023
3.200
3.280
3.090
3.130
935,544
-0.09(-2.80%)
Jun 07, 2023
3.040
3.290
3.040
3.220
1,364,255
+0.26(+8.78%)
Jun 06, 2023
2.850
3.110
2.840
2.960
1,749,137
+0.09(+3.14%)
Jun 05, 2023
2.960
3.080
2.845
2.870
798,607
-0.08(-2.71%)
Jun 02, 2023
2.950
3.020
2.775
2.950
1,536,698
+0.04(+1.37%)
Jun 01, 2023
3.470
3.520
2.880
2.910
2,581,681
-0.55(-15.90%)
May 31, 2023
3.620
3.685
3.430
3.460
2,137,346
-0.16(-4.42%)
May 30, 2023
3.510
3.660
3.450
3.620
617,728
+0.12(+3.43%)
May 26, 2023
3.310
3.520
3.280
3.500
798,480
+0.17(+5.11%)
May 25, 2023
3.450
3.450
3.165
3.330
547,509
-0.13(-3.76%)
May 24, 2023
3.560
3.570
3.320
3.460
539,370
-0.11(-3.08%)
May 23, 2023
3.580
3.780
3.545
3.570
852,506
-0.03(-0.83%)
May 22, 2023
3.460
3.675
3.395
3.600
699,936
+0.15(+4.35%)
May 19, 2023
3.640
3.640
3.370
3.450
805,535
-0.16(-4.43%)
May 18, 2023
3.510
3.640
3.471
3.610
856,340
+0.06(+1.69%)
May 17, 2023
3.160
3.590
3.110
3.550
2,145,229
+0.57(+19.13%)
May 16, 2023
3.060
3.230
2.935
2.980
1,322,690
-0.02(-0.67%)
May 15, 2023
2.940
3.040
2.890
3.000
911,665
+0.07(+2.39%)
May 12, 2023
3.020
3.290
2.930
2.930
1,260,367
-0.05(-1.68%)
May 11, 2023
2.990
3.370
2.930
2.980
6,489,547
+0.48(+19.20%)
May 10, 2023
2.650
2.730
2.490
2.500
2,004,168
-0.08(-3.10%)
May 09, 2023
2.820
2.835
2.465
2.580
1,381,188
-0.41(-13.71%)
May 08, 2023
2.770
3.025
2.700
2.990
1,352,432
+0.24(+8.73%)
May 05, 2023
2.680
2.860
2.670
2.750
697,022
+0.09(+3.38%)
May 04, 2023
2.790
2.945
2.645
2.660
708,218
-0.15(-5.34%)
May 03, 2023
2.800
2.940
2.770
2.810
808,438
+0.01(+0.36%)
May 02, 2023
2.850
2.870
2.690
2.800
544,917
-0.07(-2.44%)
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.