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
Full House Rsts
(NQ:
FLL
)
5.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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
5.210
5.300
5.020
5.100
152,691
-0.24(-4.49%)
Apr 29, 2024
5.380
5.450
5.300
5.340
31,776
-0.04(-0.74%)
Apr 26, 2024
5.530
5.530
5.190
5.380
61,369
+0.18(+3.46%)
Apr 25, 2024
5.220
5.250
5.085
5.200
49,890
-0.08(-1.52%)
Apr 24, 2024
5.310
5.420
5.210
5.280
47,219
-0.09(-1.68%)
Apr 23, 2024
5.240
5.458
5.135
5.370
51,555
+0.24(+4.68%)
Apr 22, 2024
5.220
5.220
5.040
5.130
47,417
+0.00(+0.00%)
Apr 19, 2024
4.960
5.140
4.960
5.130
52,384
+0.12(+2.40%)
Apr 18, 2024
4.950
5.145
4.950
5.010
71,641
+0.04(+0.80%)
Apr 17, 2024
4.990
5.040
4.930
4.970
30,391
-0.02(-0.40%)
Apr 16, 2024
4.970
5.075
4.870
4.990
37,839
+0.00(+0.00%)
Apr 15, 2024
5.210
5.210
4.920
4.990
74,070
-0.17(-3.29%)
Apr 12, 2024
5.100
5.180
5.100
5.160
35,132
-0.01(-0.19%)
Apr 11, 2024
5.120
5.290
5.110
5.170
82,850
+0.00(+0.00%)
Apr 10, 2024
5.060
5.330
5.060
5.170
84,025
-0.17(-3.18%)
Apr 09, 2024
5.400
5.470
5.320
5.340
23,581
-0.02(-0.37%)
Apr 08, 2024
5.540
5.620
5.290
5.360
91,745
-0.08(-1.47%)
Apr 05, 2024
5.180
5.460
5.180
5.440
37,055
+0.15(+2.84%)
Apr 04, 2024
5.390
5.470
5.200
5.290
53,037
-0.01(-0.19%)
Apr 03, 2024
5.170
5.370
5.170
5.300
48,499
+0.04(+0.76%)
Apr 02, 2024
5.370
5.468
5.150
5.260
72,613
-0.28(-5.05%)
Apr 01, 2024
5.530
5.720
5.427
5.540
72,304
-0.03(-0.54%)
Mar 28, 2024
5.800
5.940
5.530
5.570
103,186
-0.22(-3.80%)
Mar 27, 2024
5.600
5.790
5.600
5.790
92,924
+0.13(+2.30%)
Mar 26, 2024
5.500
5.700
5.450
5.660
84,438
+0.17(+3.10%)
Mar 25, 2024
5.060
5.520
5.060
5.490
102,382
+0.41(+8.07%)
Mar 22, 2024
4.980
5.120
4.980
5.080
167,435
+0.09(+1.80%)
Mar 21, 2024
4.780
5.140
4.780
4.990
294,437
+0.25(+5.27%)
Mar 20, 2024
4.690
4.810
4.650
4.740
78,266
+0.05(+1.07%)
Mar 19, 2024
4.650
4.780
4.630
4.690
41,645
+0.01(+0.21%)
Mar 18, 2024
4.820
4.930
4.660
4.680
49,064
-0.14(-2.90%)
Mar 15, 2024
4.610
4.840
4.510
4.820
189,479
+0.17(+3.66%)
Mar 14, 2024
4.720
4.765
4.550
4.650
99,135
-0.09(-1.90%)
Mar 13, 2024
4.990
4.990
4.704
4.740
95,937
-0.19(-3.85%)
Mar 12, 2024
5.020
5.155
4.920
4.930
67,099
-0.05(-1.00%)
Mar 11, 2024
4.960
5.090
4.890
4.980
79,696
-0.02(-0.40%)
Mar 08, 2024
5.200
5.343
4.920
5.000
59,503
-0.12(-2.34%)
Mar 07, 2024
5.240
5.240
4.950
5.120
59,994
-0.02(-0.39%)
Mar 06, 2024
4.980
5.330
4.761
5.140
191,420
+0.25(+5.11%)
Mar 05, 2024
5.040
5.159
4.850
4.890
50,989
-0.23(-4.49%)
Mar 04, 2024
5.460
5.460
5.050
5.120
52,925
-0.23(-4.30%)
Mar 01, 2024
5.140
5.440
5.020
5.350
96,506
+0.22(+4.29%)
Feb 29, 2024
5.220
5.260
5.010
5.130
60,203
+0.08(+1.58%)
Feb 28, 2024
5.040
5.070
4.945
5.050
67,760
-0.09(-1.75%)
Feb 27, 2024
4.940
5.180
4.940
5.140
54,222
+0.24(+4.90%)
Feb 26, 2024
4.790
4.980
4.730
4.900
51,348
+0.06(+1.24%)
Feb 23, 2024
4.800
4.900
4.744
4.840
36,243
+0.08(+1.68%)
Feb 22, 2024
4.720
4.880
4.650
4.760
104,844
+0.03(+0.63%)
Feb 21, 2024
4.630
4.840
4.550
4.730
79,505
+0.10(+2.16%)
Feb 20, 2024
4.880
4.885
4.600
4.630
79,468
-0.33(-6.65%)
Feb 16, 2024
5.090
5.140
4.920
4.960
57,877
-0.18(-3.50%)
Feb 15, 2024
5.110
5.230
5.000
5.140
133,692
+0.06(+1.18%)
Feb 14, 2024
5.090
5.160
4.920
5.080
60,455
+0.09(+1.80%)
Feb 13, 2024
5.280
5.355
4.950
4.990
122,210
-0.54(-9.76%)
Feb 12, 2024
5.350
5.670
5.350
5.530
116,035
+0.24(+4.54%)
Feb 09, 2024
5.060
5.380
5.060
5.290
112,595
+0.25(+4.96%)
Feb 08, 2024
4.730
5.060
4.580
5.040
139,986
+0.33(+7.01%)
Feb 07, 2024
4.760
4.790
4.650
4.710
87,864
-0.03(-0.63%)
Feb 06, 2024
4.510
4.770
4.510
4.740
146,625
+0.20(+4.41%)
Feb 05, 2024
4.610
4.610
4.420
4.540
103,051
-0.08(-1.73%)
Feb 02, 2024
4.650
4.730
4.589
4.620
47,221
-0.08(-1.70%)
Feb 01, 2024
4.730
4.790
4.551
4.700
122,096
-0.02(-0.42%)
Jan 31, 2024
4.780
4.890
4.710
4.720
73,288
-0.09(-1.87%)
Jan 30, 2024
4.950
4.950
4.780
4.810
36,392
-0.16(-3.22%)
Jan 29, 2024
4.910
4.990
4.830
4.970
31,760
+0.10(+2.05%)
Jan 26, 2024
4.930
4.980
4.850
4.870
87,089
-0.03(-0.61%)
Jan 25, 2024
4.810
4.910
4.600
4.900
96,008
+0.23(+4.93%)
Jan 24, 2024
4.930
4.930
4.650
4.670
105,664
-0.21(-4.40%)
Jan 23, 2024
4.930
4.930
4.760
4.885
74,330
+0.08(+1.56%)
Jan 22, 2024
4.780
4.860
4.630
4.810
89,321
+0.11(+2.34%)
Jan 19, 2024
4.730
4.800
4.560
4.700
69,162
+0.00(+0.00%)
Jan 18, 2024
4.620
4.723
4.560
4.700
114,200
+0.07(+1.51%)
Jan 17, 2024
4.610
4.780
4.550
4.630
143,959
-0.05(-1.07%)
Jan 16, 2024
4.750
4.770
4.590
4.680
133,225
-0.17(-3.51%)
Jan 12, 2024
4.960
4.960
4.745
4.850
75,183
+0.00(+0.00%)
Jan 11, 2024
4.900
4.900
4.650
4.850
182,370
-0.06(-1.22%)
Jan 10, 2024
4.930
4.970
4.850
4.910
138,703
-0.03(-0.61%)
Jan 09, 2024
4.950
5.010
4.880
4.940
65,068
-0.13(-2.56%)
Jan 08, 2024
4.910
5.135
4.910
5.070
65,428
+0.13(+2.63%)
Jan 05, 2024
4.900
5.250
4.900
4.940
159,638
-0.02(-0.40%)
Jan 04, 2024
4.960
5.050
4.910
4.960
164,799
+0.05(+1.02%)
Jan 03, 2024
5.090
5.332
4.820
4.910
128,956
-0.24(-4.66%)
Jan 02, 2024
5.300
5.450
5.100
5.150
89,817
-0.22(-4.10%)
Dec 29, 2023
5.390
5.480
5.330
5.370
76,120
-0.09(-1.65%)
Dec 28, 2023
5.720
5.830
5.430
5.460
138,851
-0.26(-4.55%)
Dec 27, 2023
5.800
5.840
5.600
5.720
78,941
-0.10(-1.72%)
Dec 26, 2023
5.480
5.980
5.480
5.820
149,012
+0.39(+7.18%)
Dec 22, 2023
5.280
5.460
5.270
5.430
61,136
+0.14(+2.65%)
Dec 21, 2023
5.180
5.370
5.180
5.290
77,869
+0.14(+2.72%)
Dec 20, 2023
5.640
5.710
5.130
5.150
159,937
-0.45(-8.04%)
Dec 19, 2023
5.580
5.750
5.550
5.600
114,983
+0.10(+1.82%)
Dec 18, 2023
5.370
5.565
5.340
5.500
74,721
+0.11(+2.04%)
Dec 15, 2023
5.660
5.660
5.340
5.390
202,938
-0.22(-3.92%)
Dec 14, 2023
5.650
5.885
5.540
5.610
135,342
+0.12(+2.19%)
Dec 13, 2023
5.040
5.520
4.960
5.490
321,705
+0.49(+9.80%)
Dec 12, 2023
5.050
5.050
4.790
5.000
103,106
-0.10(-1.96%)
Dec 11, 2023
5.050
5.150
5.000
5.100
73,513
+0.06(+1.19%)
Dec 08, 2023
5.060
5.150
4.920
5.040
99,036
-0.04(-0.79%)
Dec 07, 2023
5.190
5.190
5.020
5.080
67,740
-0.07(-1.36%)
Dec 06, 2023
5.180
5.230
5.090
5.150
71,027
+0.06(+1.18%)
Dec 05, 2023
5.250
5.261
5.070
5.090
89,930
-0.26(-4.86%)
Dec 04, 2023
5.250
5.490
5.220
5.350
142,583
+0.03(+0.56%)
Dec 01, 2023
5.010
5.350
4.990
5.320
97,267
+0.30(+5.98%)
Nov 30, 2023
5.100
5.160
4.960
5.020
53,839
-0.05(-0.99%)
Nov 29, 2023
5.160
5.280
5.040
5.070
62,073
-0.07(-1.36%)
Nov 28, 2023
5.240
5.250
5.010
5.140
111,552
-0.09(-1.72%)
Nov 27, 2023
5.270
5.400
5.150
5.230
132,490
-0.12(-2.24%)
Nov 24, 2023
5.320
5.410
5.189
5.350
60,868
+0.05(+0.94%)
Nov 22, 2023
5.330
5.410
5.160
5.300
84,637
+0.07(+1.34%)
Nov 21, 2023
5.300
5.300
5.120
5.230
129,869
-0.13(-2.43%)
Nov 20, 2023
4.840
5.399
4.830
5.360
336,738
+0.50(+10.29%)
Nov 17, 2023
5.070
5.130
4.780
4.860
229,992
-0.16(-3.19%)
Nov 16, 2023
5.040
5.100
4.910
5.020
163,692
+0.02(+0.40%)
Nov 15, 2023
5.300
5.400
4.920
5.000
179,510
-0.15(-2.91%)
Nov 14, 2023
4.740
5.230
4.740
5.150
359,912
+0.59(+12.94%)
Nov 13, 2023
4.550
4.680
4.400
4.560
172,272
-0.09(-1.94%)
Nov 10, 2023
4.610
4.670
4.280
4.650
235,277
+0.01(+0.22%)
Nov 09, 2023
4.460
4.980
4.100
4.640
759,630
+0.73(+18.67%)
Nov 08, 2023
3.810
3.965
3.690
3.910
375,235
+0.10(+2.62%)
Nov 07, 2023
3.740
3.825
3.657
3.810
152,064
+0.06(+1.60%)
Nov 06, 2023
3.940
3.940
3.705
3.750
207,638
-0.18(-4.58%)
Nov 03, 2023
3.800
4.040
3.780
3.930
535,919
+0.18(+4.80%)
Nov 02, 2023
3.730
3.770
3.710
3.750
152,866
+0.15(+4.17%)
Nov 01, 2023
3.760
3.760
3.510
3.600
113,641
-0.15(-4.00%)
Oct 31, 2023
3.720
3.810
3.612
3.750
178,426
-0.01(-0.27%)
Oct 30, 2023
3.680
3.810
3.530
3.760
175,121
+0.15(+4.16%)
Oct 27, 2023
3.660
3.670
3.560
3.610
285,888
+0.02(+0.56%)
Oct 26, 2023
3.820
3.890
3.400
3.590
960,378
-0.20(-5.28%)
Oct 25, 2023
3.970
4.000
3.770
3.790
117,881
-0.19(-4.77%)
Oct 24, 2023
3.960
4.120
3.900
3.980
218,729
+0.08(+2.05%)
Oct 23, 2023
4.110
4.175
3.900
3.900
228,186
-0.22(-5.34%)
Oct 20, 2023
4.090
4.250
4.040
4.120
177,167
+0.03(+0.73%)
Oct 19, 2023
4.210
4.210
4.030
4.090
133,992
-0.16(-3.76%)
Oct 18, 2023
4.490
4.490
4.240
4.250
59,742
-0.31(-6.80%)
Oct 17, 2023
4.320
4.670
4.320
4.560
104,917
+0.21(+4.83%)
Oct 16, 2023
4.200
4.370
4.150
4.350
77,685
+0.21(+5.07%)
Oct 13, 2023
4.340
4.351
4.070
4.140
111,435
-0.22(-5.05%)
Oct 12, 2023
4.670
4.730
4.320
4.360
131,483
-0.41(-8.60%)
Oct 11, 2023
4.760
4.820
4.600
4.770
85,211
+0.08(+1.71%)
Oct 10, 2023
4.410
4.715
4.410
4.690
125,516
+0.28(+6.35%)
Oct 09, 2023
4.230
4.550
4.000
4.410
154,895
+0.28(+6.78%)
Oct 06, 2023
3.970
4.160
3.950
4.130
101,159
+0.12(+2.99%)
Oct 05, 2023
4.090
4.090
3.960
4.010
118,358
-0.07(-1.72%)
Oct 04, 2023
4.130
4.169
4.030
4.080
85,290
-0.05(-1.21%)
Oct 03, 2023
4.210
4.230
4.100
4.130
105,124
-0.14(-3.28%)
Oct 02, 2023
4.250
4.317
4.126
4.270
144,527
+0.00(+0.00%)
Sep 29, 2023
4.430
4.450
4.270
4.270
59,396
-0.12(-2.73%)
Sep 28, 2023
4.330
4.430
4.230
4.390
56,469
+0.03(+0.69%)
Sep 27, 2023
4.300
4.405
4.223
4.360
82,651
+0.10(+2.35%)
Sep 26, 2023
4.230
4.400
4.230
4.260
66,525
+0.00(+0.00%)
Sep 25, 2023
4.290
4.280
4.185
4.260
107,655
-0.06(-1.39%)
Sep 22, 2023
4.500
4.635
4.250
4.320
214,998
-0.17(-3.79%)
Sep 21, 2023
4.510
4.620
4.440
4.490
84,648
-0.10(-2.18%)
Sep 20, 2023
4.910
4.930
4.560
4.590
95,774
-0.29(-5.94%)
Sep 19, 2023
4.880
4.940
4.820
4.880
67,045
+0.00(+0.00%)
Sep 18, 2023
5.150
5.150
4.820
4.880
78,413
-0.28(-5.43%)
Sep 15, 2023
5.170
5.190
5.080
5.160
163,289
-0.01(-0.19%)
Sep 14, 2023
4.800
5.220
4.800
5.170
117,481
+0.25(+5.08%)
Sep 13, 2023
5.020
5.040
4.860
4.920
141,254
-0.06(-1.20%)
Sep 12, 2023
4.650
5.060
4.640
4.980
114,674
+0.32(+6.87%)
Sep 11, 2023
4.620
4.680
4.510
4.660
75,224
+0.08(+1.86%)
Sep 08, 2023
4.570
4.700
4.465
4.575
164,181
-0.02(-0.54%)
Sep 07, 2023
4.580
4.680
4.490
4.600
169,907
+0.01(+0.22%)
Sep 06, 2023
4.720
4.720
4.500
4.590
111,311
-0.10(-2.13%)
Sep 05, 2023
4.950
5.000
4.630
4.690
176,193
-0.21(-4.29%)
Sep 01, 2023
4.880
4.980
4.880
4.900
78,476
+0.07(+1.45%)
Aug 31, 2023
4.770
4.980
4.760
4.830
95,235
+0.07(+1.47%)
Aug 30, 2023
4.810
4.860
4.750
4.760
64,192
-0.10(-2.06%)
Aug 29, 2023
4.670
4.900
4.670
4.860
82,866
+0.17(+3.62%)
Aug 28, 2023
4.710
4.810
4.590
4.690
66,944
-0.01(-0.21%)
Aug 25, 2023
4.660
4.740
4.590
4.700
109,862
+0.11(+2.40%)
Aug 24, 2023
4.700
4.735
4.520
4.590
171,928
-0.12(-2.55%)
Aug 23, 2023
4.860
4.925
4.660
4.710
222,884
-0.06(-1.26%)
Aug 22, 2023
4.860
4.870
4.600
4.770
170,771
-0.03(-0.63%)
Aug 21, 2023
4.960
4.980
4.760
4.800
233,860
-0.24(-4.76%)
Aug 18, 2023
5.010
5.160
5.010
5.040
72,132
-0.03(-0.59%)
Aug 17, 2023
5.010
5.090
4.960
5.070
156,405
+0.06(+1.20%)
Aug 16, 2023
5.200
5.380
4.940
5.010
234,132
-0.18(-3.47%)
Aug 15, 2023
5.400
5.470
5.150
5.190
122,791
-0.25(-4.60%)
Aug 14, 2023
5.300
5.535
5.160
5.440
218,826
+0.23(+4.41%)
Aug 11, 2023
4.750
5.230
4.680
5.210
382,955
+0.46(+9.68%)
Aug 10, 2023
5.180
5.180
4.610
4.750
938,070
-0.36(-7.05%)
Aug 09, 2023
5.800
5.800
5.010
5.110
1,060,192
-1.06(-17.18%)
Aug 08, 2023
6.110
6.285
6.100
6.170
79,417
+0.00(+0.00%)
Aug 07, 2023
6.110
6.280
6.110
6.170
77,223
+0.07(+1.15%)
Aug 04, 2023
6.300
6.440
6.050
6.100
117,250
-0.15(-2.40%)
Aug 03, 2023
6.220
6.310
6.170
6.250
54,188
+0.02(+0.32%)
Aug 02, 2023
6.250
6.444
6.140
6.230
122,250
-0.06(-0.95%)
Aug 01, 2023
6.380
6.420
6.290
6.290
49,014
-0.13(-2.02%)
Jul 31, 2023
6.380
6.520
6.350
6.420
62,512
+0.03(+0.47%)
Jul 28, 2023
6.370
6.450
6.270
6.390
58,153
+0.08(+1.27%)
Jul 27, 2023
6.600
6.630
6.290
6.310
64,439
-0.23(-3.52%)
Jul 26, 2023
6.500
6.640
6.500
6.540
63,641
+0.02(+0.31%)
Jul 25, 2023
6.520
6.630
6.270
6.520
88,333
-0.04(-0.61%)
Jul 24, 2023
6.450
6.710
6.360
6.560
164,666
+0.10(+1.55%)
Jul 21, 2023
6.480
6.530
6.380
6.460
190,638
+0.06(+0.94%)
Jul 20, 2023
6.670
6.700
6.390
6.400
92,999
-0.31(-4.62%)
Jul 19, 2023
6.740
6.810
6.630
6.710
67,938
-0.04(-0.59%)
Jul 18, 2023
6.670
6.830
6.670
6.750
72,640
+0.04(+0.60%)
Jul 17, 2023
6.700
6.790
6.660
6.710
82,067
+0.04(+0.60%)
Jul 14, 2023
6.770
6.780
6.640
6.670
88,576
-0.14(-2.06%)
Jul 13, 2023
6.700
6.900
6.690
6.810
177,834
+0.16(+2.41%)
Jul 12, 2023
6.560
6.740
6.480
6.650
106,645
+0.20(+3.10%)
Jul 11, 2023
6.610
6.670
6.380
6.450
79,395
-0.13(-1.98%)
Jul 10, 2023
6.370
6.660
6.370
6.580
68,903
+0.20(+3.13%)
Jul 07, 2023
6.180
6.463
6.180
6.380
131,880
+0.21(+3.40%)
Jul 06, 2023
6.400
6.405
6.100
6.170
137,061
-0.24(-3.74%)
Jul 05, 2023
6.640
6.640
6.390
6.410
71,456
-0.29(-4.33%)
Jul 03, 2023
6.660
6.720
6.560
6.700
21,111
+0.00(+0.00%)
Jun 30, 2023
6.580
6.940
6.500
6.700
190,134
+0.21(+3.24%)
Jun 29, 2023
6.260
6.495
6.255
6.490
111,250
+0.24(+3.84%)
Jun 28, 2023
6.250
6.340
6.225
6.250
49,842
+0.00(+0.00%)
Jun 27, 2023
6.220
6.280
6.055
6.250
97,000
+0.07(+1.13%)
Jun 26, 2023
6.310
6.310
6.310
6.180
76,832
+0.07(+1.15%)
Jun 23, 2023
6.200
6.278
6.070
6.110
912,365
-0.14(-2.24%)
Jun 22, 2023
6.350
6.420
6.213
6.250
97,000
-0.12(-1.88%)
Jun 21, 2023
6.440
6.470
6.330
6.370
80,241
-0.08(-1.24%)
Jun 20, 2023
6.410
6.470
6.280
6.450
123,254
+0.06(+0.94%)
Jun 16, 2023
6.830
6.830
6.320
6.390
175,128
-0.37(-5.47%)
Jun 15, 2023
6.750
6.780
6.630
6.760
98,284
+0.01(+0.15%)
Jun 14, 2023
7.050
7.087
6.640
6.750
146,582
-0.25(-3.57%)
Jun 13, 2023
6.800
7.080
6.800
7.000
88,066
+0.23(+3.40%)
Jun 12, 2023
6.770
6.960
6.760
6.770
137,319
-0.03(-0.44%)
Jun 09, 2023
7.140
7.160
6.760
6.800
166,796
-0.37(-5.16%)
Jun 08, 2023
7.250
7.270
7.010
7.170
113,933
-0.04(-0.55%)
Jun 07, 2023
7.260
7.295
7.070
7.210
152,856
+0.01(+0.14%)
Jun 06, 2023
6.850
7.290
6.850
7.200
179,160
+0.36(+5.26%)
Jun 05, 2023
6.930
7.170
6.840
6.840
86,964
-0.12(-1.72%)
Jun 02, 2023
7.020
7.055
6.800
6.960
123,060
+0.10(+1.46%)
Jun 01, 2023
7.070
7.118
6.800
6.860
134,857
-0.24(-3.38%)
May 31, 2023
7.140
7.187
6.990
7.100
52,740
-0.07(-0.98%)
May 30, 2023
7.220
7.260
7.090
7.170
62,658
-0.06(-0.83%)
May 26, 2023
7.140
7.335
7.138
7.230
30,265
+0.10(+1.40%)
May 25, 2023
7.190
7.311
7.100
7.130
39,149
-0.09(-1.25%)
May 24, 2023
7.410
7.455
7.050
7.220
52,237
-0.27(-3.60%)
May 23, 2023
7.790
7.838
7.400
7.490
79,089
-0.28(-3.60%)
May 22, 2023
8.100
8.100
7.740
7.770
71,138
-0.30(-3.72%)
May 19, 2023
7.570
8.100
7.570
8.070
191,298
+0.67(+9.05%)
May 18, 2023
6.920
7.430
6.820
7.400
172,081
+0.43(+6.17%)
May 17, 2023
6.790
7.025
6.760
6.970
65,932
+0.19(+2.80%)
May 16, 2023
6.770
7.130
6.760
6.780
87,770
-0.02(-0.29%)
May 15, 2023
6.600
6.830
6.600
6.800
55,447
+0.21(+3.11%)
May 12, 2023
6.910
7.035
6.520
6.595
53,850
-0.31(-4.42%)
May 11, 2023
7.070
7.210
6.800
6.900
133,659
-0.31(-4.30%)
May 10, 2023
6.910
7.250
6.900
7.210
139,794
+0.36(+5.26%)
May 09, 2023
6.380
6.920
5.825
6.850
286,902
+0.59(+9.42%)
May 08, 2023
6.480
6.480
6.150
6.260
135,767
-0.13(-2.03%)
May 05, 2023
6.760
6.760
6.350
6.390
97,767
-0.22(-3.33%)
May 04, 2023
6.760
6.805
6.550
6.610
90,128
-0.22(-3.22%)
May 03, 2023
7.040
7.080
6.790
6.830
70,287
-0.15(-2.15%)
May 02, 2023
7.180
7.220
6.910
6.980
47,127
-0.20(-2.79%)
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.