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
Comtech Telecom Company
(NQ:
CMTL
)
1.910
+0.070 (+3.80%)
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
2.020
2.020
1.835
1.880
571,099
-0.15(-7.39%)
Apr 29, 2024
2.060
2.210
2.005
2.030
739,680
-0.02(-0.98%)
Apr 26, 2024
1.840
2.060
1.825
2.050
670,154
+0.18(+9.63%)
Apr 25, 2024
1.700
1.900
1.660
1.870
718,514
+0.12(+6.86%)
Apr 24, 2024
1.580
1.780
1.580
1.750
1,185,888
+0.17(+10.76%)
Apr 23, 2024
1.750
1.750
1.530
1.580
1,163,934
-0.18(-10.23%)
Apr 22, 2024
1.890
1.890
1.750
1.760
938,652
-0.09(-4.86%)
Apr 19, 2024
1.860
1.940
1.840
1.850
541,957
-0.02(-1.33%)
Apr 18, 2024
2.020
2.030
1.860
1.875
449,843
-0.13(-6.72%)
Apr 17, 2024
2.010
2.070
1.960
2.010
405,835
-0.01(-0.50%)
Apr 16, 2024
2.020
2.115
1.960
2.020
573,242
+0.00(+0.00%)
Apr 15, 2024
2.350
2.380
2.020
2.020
677,624
-0.31(-13.12%)
Apr 12, 2024
2.660
2.700
2.320
2.325
583,020
-0.33(-12.59%)
Apr 11, 2024
2.620
2.750
2.620
2.660
445,069
+0.07(+2.70%)
Apr 10, 2024
2.770
2.770
2.560
2.590
492,088
-0.23(-8.16%)
Apr 09, 2024
2.780
2.970
2.730
2.820
427,409
+0.06(+2.17%)
Apr 08, 2024
2.650
2.980
2.590
2.760
502,297
+0.13(+4.94%)
Apr 05, 2024
2.880
2.900
2.625
2.630
857,652
-0.27(-9.47%)
Apr 04, 2024
3.080
3.160
2.875
2.905
550,424
-0.16(-5.07%)
Apr 03, 2024
3.180
3.180
3.000
3.060
590,839
-0.10(-3.16%)
Apr 02, 2024
3.300
3.300
3.132
3.160
501,774
-0.14(-4.24%)
Apr 01, 2024
3.450
3.450
3.190
3.300
603,680
-0.13(-3.79%)
Mar 28, 2024
3.510
3.440
3.440
3.430
865,292
-0.08(-2.28%)
Mar 27, 2024
3.280
3.555
3.170
3.510
1,277,871
+0.38(+12.14%)
Mar 26, 2024
3.290
3.470
3.130
3.130
1,023,347
-0.10(-3.10%)
Mar 25, 2024
3.210
3.360
3.130
3.230
652,803
+0.02(+0.62%)
Mar 22, 2024
3.300
3.560
3.160
3.210
908,254
-0.07(-2.13%)
Mar 21, 2024
3.450
3.580
3.185
3.280
1,053,456
-0.18(-5.20%)
Mar 20, 2024
3.390
3.590
3.060
3.460
1,679,541
+0.03(+0.87%)
Mar 19, 2024
4.000
4.120
3.110
3.430
2,884,484
-1.17(-25.43%)
Mar 18, 2024
4.600
4.810
4.430
4.600
690,217
+0.01(+0.22%)
Mar 15, 2024
4.550
4.875
4.420
4.590
1,192,832
+0.04(+0.88%)
Mar 14, 2024
4.270
4.660
4.269
4.550
997,739
+0.36(+8.59%)
Mar 13, 2024
5.610
5.666
4.130
4.190
2,403,077
-1.57(-27.26%)
Mar 12, 2024
5.690
5.760
5.460
5.760
302,942
+0.03(+0.52%)
Mar 11, 2024
5.800
5.895
5.650
5.730
256,767
-0.06(-1.04%)
Mar 08, 2024
6.030
6.420
5.780
5.790
283,588
-0.28(-4.61%)
Mar 07, 2024
6.180
6.200
5.980
6.070
184,953
-0.08(-1.30%)
Mar 06, 2024
6.310
6.380
6.090
6.150
129,368
-0.15(-2.38%)
Mar 05, 2024
6.410
6.455
6.270
6.300
141,320
-0.19(-2.93%)
Mar 04, 2024
6.590
6.590
6.310
6.490
205,000
-0.11(-1.67%)
Mar 01, 2024
6.730
6.730
6.510
6.600
139,481
-0.16(-2.37%)
Feb 29, 2024
6.600
6.940
6.600
6.760
237,987
+0.25(+3.84%)
Feb 28, 2024
6.420
6.580
6.350
6.510
150,451
+0.10(+1.56%)
Feb 27, 2024
6.620
6.690
6.400
6.410
134,387
-0.15(-2.29%)
Feb 26, 2024
6.380
6.670
6.334
6.560
168,969
+0.11(+1.71%)
Feb 23, 2024
6.690
6.690
6.140
6.450
246,181
-0.30(-4.44%)
Feb 22, 2024
7.090
7.180
6.750
6.750
401,060
-0.40(-5.59%)
Feb 21, 2024
7.180
7.270
7.060
7.150
221,682
-0.07(-0.97%)
Feb 20, 2024
7.040
7.280
7.010
7.220
187,003
+0.07(+0.98%)
Feb 16, 2024
7.070
7.190
6.930
7.150
250,340
+0.03(+0.42%)
Feb 15, 2024
6.870
7.160
6.725
7.120
274,496
+0.28(+4.09%)
Feb 14, 2024
6.260
6.850
6.260
6.840
271,163
+0.61(+9.79%)
Feb 13, 2024
6.290
6.469
6.210
6.230
360,736
-0.27(-4.15%)
Feb 12, 2024
6.140
6.510
6.130
6.500
269,777
+0.37(+6.04%)
Feb 09, 2024
5.930
6.150
5.895
6.130
143,706
+0.20(+3.37%)
Feb 08, 2024
5.980
6.050
5.900
5.930
215,393
+0.01(+0.17%)
Feb 07, 2024
5.980
6.160
5.770
5.920
841,947
-0.04(-0.67%)
Feb 06, 2024
6.130
6.280
5.870
5.960
288,581
-0.18(-2.93%)
Feb 05, 2024
6.250
6.280
5.940
6.140
224,041
-0.10(-1.60%)
Feb 02, 2024
6.440
6.440
6.120
6.240
300,170
-0.27(-4.15%)
Feb 01, 2024
6.920
7.131
6.210
6.510
726,476
+0.18(+2.84%)
Jan 31, 2024
6.760
6.760
6.310
6.330
224,515
-0.46(-6.77%)
Jan 30, 2024
6.900
6.970
6.600
6.790
297,722
-0.12(-1.74%)
Jan 29, 2024
7.080
7.080
6.860
6.910
170,512
-0.19(-2.68%)
Jan 26, 2024
7.300
7.460
7.100
7.100
145,403
-0.16(-2.20%)
Jan 25, 2024
7.200
7.410
7.065
7.260
227,988
+0.11(+1.54%)
Jan 24, 2024
7.450
7.680
7.125
7.150
298,306
-0.23(-3.12%)
Jan 23, 2024
7.760
7.770
7.290
7.380
341,173
-0.38(-4.90%)
Jan 22, 2024
6.760
8.180
6.740
7.760
882,221
+1.03(+15.30%)
Jan 19, 2024
6.820
6.820
6.520
6.730
325,299
-0.06(-0.88%)
Jan 18, 2024
7.160
7.190
6.710
6.790
768,244
-0.38(-5.30%)
Jan 17, 2024
7.630
7.630
7.120
7.170
333,760
-0.58(-7.48%)
Jan 16, 2024
7.900
7.910
7.730
7.750
309,178
-0.21(-2.64%)
Jan 12, 2024
7.790
8.070
7.770
7.960
230,728
+0.21(+2.71%)
Jan 11, 2024
8.130
8.145
7.730
7.750
249,720
-0.39(-4.79%)
Jan 10, 2024
8.130
8.260
8.072
8.140
167,666
+0.02(+0.25%)
Jan 09, 2024
8.190
8.290
8.050
8.120
165,742
-0.17(-2.05%)
Jan 08, 2024
8.230
8.370
8.152
8.290
255,870
+0.08(+0.97%)
Jan 05, 2024
8.280
8.360
8.160
8.210
207,612
-0.09(-1.08%)
Jan 04, 2024
8.670
8.670
8.300
8.300
281,950
-0.31(-3.60%)
Jan 03, 2024
8.080
8.660
7.950
8.610
635,135
+0.50(+6.17%)
Jan 02, 2024
8.390
8.550
8.070
8.110
398,043
-0.32(-3.80%)
Dec 29, 2023
8.460
8.610
8.320
8.430
255,193
-0.06(-0.71%)
Dec 28, 2023
8.570
8.710
8.414
8.490
347,720
-0.12(-1.39%)
Dec 27, 2023
8.550
8.620
8.391
8.610
277,226
+0.03(+0.35%)
Dec 26, 2023
8.400
8.620
8.280
8.580
293,830
+0.31(+3.75%)
Dec 22, 2023
7.820
8.300
7.820
8.270
501,101
+0.49(+6.30%)
Dec 21, 2023
7.660
7.820
7.660
7.780
222,554
+0.12(+1.57%)
Dec 20, 2023
7.680
7.910
7.640
7.660
257,985
+0.00(+0.00%)
Dec 19, 2023
7.650
7.990
7.600
7.660
291,956
+0.06(+0.79%)
Dec 18, 2023
7.920
8.030
7.450
7.600
592,236
-0.32(-4.04%)
Dec 15, 2023
8.060
8.120
7.580
7.920
1,031,479
+0.06(+0.76%)
Dec 14, 2023
7.690
8.330
7.590
7.860
910,131
+0.32(+4.24%)
Dec 13, 2023
7.670
7.750
7.260
7.540
1,073,463
-0.11(-1.44%)
Dec 12, 2023
7.900
7.940
7.560
7.650
704,542
-0.22(-2.80%)
Dec 11, 2023
8.870
8.910
7.790
7.870
914,402
-0.92(-10.47%)
Dec 08, 2023
11.60
11.60
8.740
8.790
2,409,895
-3.71(-29.68%)
Dec 07, 2023
12.00
12.51
11.85
12.50
373,786
+0.47(+3.91%)
Dec 06, 2023
11.75
12.36
11.61
12.03
246,999
-0.05(-0.41%)
Dec 05, 2023
12.10
12.18
12.00
12.08
169,445
-0.07(-0.58%)
Dec 04, 2023
12.16
12.44
12.04
12.15
186,558
-0.06(-0.49%)
Dec 01, 2023
11.72
12.22
11.65
12.21
192,049
+0.40(+3.39%)
Nov 30, 2023
11.93
11.99
11.74
11.81
86,646
-0.10(-0.84%)
Nov 29, 2023
11.88
12.09
11.84
11.91
92,231
+0.05(+0.42%)
Nov 28, 2023
12.21
12.37
11.80
11.86
122,379
-0.39(-3.18%)
Nov 27, 2023
12.25
12.33
12.15
12.25
106,828
-0.12(-0.97%)
Nov 24, 2023
12.16
12.48
12.16
12.37
78,215
+0.22(+1.81%)
Nov 22, 2023
12.37
12.50
12.05
12.15
97,295
-0.12(-0.98%)
Nov 21, 2023
12.23
12.37
12.06
12.27
97,614
-0.04(-0.32%)
Nov 20, 2023
12.25
12.48
12.02
12.31
106,228
-0.02(-0.16%)
Nov 17, 2023
12.12
12.44
12.12
12.33
148,862
+0.30(+2.49%)
Nov 16, 2023
12.31
12.36
11.99
12.03
98,642
-0.33(-2.67%)
Nov 15, 2023
12.45
12.57
12.18
12.36
190,260
-0.03(-0.24%)
Nov 14, 2023
12.12
12.48
12.12
12.39
227,070
+0.42(+3.51%)
Nov 13, 2023
11.92
12.21
11.82
11.97
107,682
-0.09(-0.75%)
Nov 10, 2023
11.95
12.15
11.54
12.06
205,934
+0.09(+0.75%)
Nov 09, 2023
12.69
12.69
11.73
11.97
233,362
-0.32(-2.60%)
Nov 08, 2023
12.77
12.80
12.17
12.29
274,375
-0.48(-3.76%)
Nov 07, 2023
12.67
12.92
12.50
12.77
205,695
+0.08(+0.63%)
Nov 06, 2023
12.77
12.99
12.45
12.69
176,546
+0.01(+0.08%)
Nov 03, 2023
12.81
13.04
12.64
12.68
196,580
+0.08(+0.63%)
Nov 02, 2023
12.40
12.69
12.36
12.60
158,786
+0.28(+2.27%)
Nov 01, 2023
12.20
12.49
11.93
12.32
151,910
+0.12(+0.98%)
Oct 31, 2023
11.84
12.37
11.84
12.20
412,415
+0.42(+3.61%)
Oct 30, 2023
11.27
11.80
11.16
11.78
200,143
+0.60(+5.32%)
Oct 27, 2023
11.52
11.63
11.06
11.18
168,535
-0.32(-2.78%)
Oct 26, 2023
11.02
11.57
10.90
11.50
201,926
+0.44(+3.98%)
Oct 25, 2023
10.69
11.09
10.65
11.06
182,614
+0.29(+2.69%)
Oct 24, 2023
10.90
10.91
10.70
10.77
87,987
-0.05(-0.46%)
Oct 23, 2023
10.61
11.11
10.44
10.82
187,360
+0.13(+1.22%)
Oct 20, 2023
10.74
10.98
10.69
10.69
176,467
+0.00(+0.00%)
Oct 19, 2023
10.64
11.17
10.61
10.69
246,232
-0.06(-0.56%)
Oct 18, 2023
10.30
10.81
10.14
10.75
195,896
+0.43(+4.17%)
Oct 17, 2023
10.15
10.52
10.09
10.32
311,056
+0.03(+0.29%)
Oct 16, 2023
10.55
10.53
10.01
10.29
414,218
-0.08(-0.77%)
Oct 13, 2023
9.980
10.90
9.650
10.37
1,504,096
+2.23(+27.40%)
Oct 12, 2023
8.990
8.990
7.910
8.140
465,000
-0.66(-7.50%)
Oct 11, 2023
8.650
8.890
8.580
8.800
96,827
+0.11(+1.27%)
Oct 10, 2023
8.860
9.080
8.662
8.690
107,621
-0.22(-2.47%)
Oct 09, 2023
8.430
9.130
8.430
8.910
257,771
+0.69(+8.39%)
Oct 06, 2023
8.150
8.470
8.110
8.220
84,675
+0.02(+0.24%)
Oct 05, 2023
8.240
8.320
8.095
8.200
184,847
-0.04(-0.49%)
Oct 04, 2023
8.060
8.400
8.030
8.240
95,657
+0.20(+2.49%)
Oct 03, 2023
8.570
8.650
8.030
8.040
168,871
-0.46(-5.41%)
Oct 02, 2023
8.760
8.760
8.320
8.500
157,739
-0.25(-2.86%)
Sep 29, 2023
8.630
8.760
8.460
8.750
136,708
+0.14(+1.63%)
Sep 28, 2023
8.580
8.640
8.345
8.610
106,846
+0.06(+0.70%)
Sep 27, 2023
8.600
8.605
8.390
8.550
132,023
-0.02(-0.23%)
Sep 26, 2023
8.490
8.580
8.460
8.570
128,382
+0.07(+0.82%)
Sep 25, 2023
8.500
8.570
8.490
8.500
104,434
+0.02(+0.24%)
Sep 22, 2023
8.510
8.560
8.410
8.480
109,895
-0.02(-0.24%)
Sep 21, 2023
8.470
8.570
8.420
8.500
85,794
+0.00(+0.00%)
Sep 20, 2023
8.530
8.770
8.430
8.500
141,352
-0.02(-0.23%)
Sep 19, 2023
8.610
8.700
8.410
8.520
110,350
-0.09(-1.05%)
Sep 18, 2023
8.560
8.680
8.490
8.610
116,945
+0.08(+0.94%)
Sep 15, 2023
8.790
8.790
8.470
8.530
538,470
-0.28(-3.18%)
Sep 14, 2023
8.730
8.850
8.630
8.810
110,890
+0.18(+2.09%)
Sep 13, 2023
8.540
8.740
8.490
8.630
146,174
+0.10(+1.17%)
Sep 12, 2023
8.970
9.034
8.383
8.530
207,853
-0.43(-4.80%)
Sep 11, 2023
9.620
9.620
8.810
8.960
177,292
-0.75(-7.72%)
Sep 08, 2023
9.750
9.780
9.600
9.710
71,998
-0.03(-0.31%)
Sep 07, 2023
9.780
9.795
9.530
9.740
110,403
-0.06(-0.61%)
Sep 06, 2023
9.860
9.860
9.590
9.800
121,956
+0.03(+0.31%)
Sep 05, 2023
10.00
10.05
9.750
9.770
147,053
-0.30(-2.98%)
Sep 01, 2023
10.08
10.21
9.990
10.07
106,151
+0.02(+0.20%)
Aug 31, 2023
10.10
10.24
9.990
10.05
109,755
+0.03(+0.30%)
Aug 30, 2023
9.810
10.04
9.810
10.02
145,679
+0.19(+1.93%)
Aug 29, 2023
9.740
9.945
9.700
9.830
183,628
+0.11(+1.13%)
Aug 28, 2023
9.710
9.870
9.565
9.720
144,443
+0.07(+0.73%)
Aug 25, 2023
9.610
9.680
9.430
9.650
116,922
+0.05(+0.52%)
Aug 24, 2023
9.700
9.740
9.390
9.600
198,919
-0.11(-1.13%)
Aug 23, 2023
9.230
9.730
9.185
9.710
133,462
+0.45(+4.86%)
Aug 22, 2023
9.320
9.410
9.200
9.260
69,977
-0.02(-0.22%)
Aug 21, 2023
9.240
9.520
9.200
9.280
118,234
+0.08(+0.87%)
Aug 18, 2023
9.110
9.320
9.110
9.200
110,016
-0.01(-0.11%)
Aug 17, 2023
9.220
9.370
9.170
9.210
84,035
+0.01(+0.11%)
Aug 16, 2023
9.210
9.410
9.150
9.200
197,975
-0.05(-0.54%)
Aug 15, 2023
9.450
9.450
9.210
9.250
106,187
-0.23(-2.43%)
Aug 14, 2023
9.310
9.500
9.270
9.480
88,289
+0.13(+1.39%)
Aug 11, 2023
9.360
9.380
9.252
9.350
68,284
-0.01(-0.11%)
Aug 10, 2023
9.370
9.620
9.300
9.360
88,603
+0.00(+0.00%)
Aug 09, 2023
9.810
9.810
9.350
9.360
87,237
-0.45(-4.59%)
Aug 08, 2023
9.590
9.880
9.420
9.810
105,923
+0.07(+0.72%)
Aug 07, 2023
9.970
10.09
9.590
9.740
120,434
-0.16(-1.62%)
Aug 04, 2023
9.970
10.11
9.890
9.900
163,970
-0.08(-0.80%)
Aug 03, 2023
9.910
10.04
9.910
9.980
166,440
-0.02(-0.20%)
Aug 02, 2023
10.00
10.20
9.931
10.00
129,868
-0.09(-0.89%)
Aug 01, 2023
9.680
10.12
9.570
10.09
307,071
-0.07(-0.69%)
Jul 31, 2023
10.13
10.28
10.02
10.16
99,844
+0.10(+0.99%)
Jul 28, 2023
10.10
10.22
10.00
10.06
114,219
+0.05(+0.50%)
Jul 27, 2023
10.23
10.25
9.960
10.01
125,856
-0.18(-1.77%)
Jul 26, 2023
10.03
10.32
10.00
10.19
102,372
+0.14(+1.44%)
Jul 25, 2023
10.15
10.19
9.980
10.04
123,066
-0.11(-1.03%)
Jul 24, 2023
10.06
10.24
9.970
10.15
215,022
+0.10(+1.00%)
Jul 21, 2023
10.15
10.17
9.680
10.05
249,382
+0.01(+0.10%)
Jul 20, 2023
9.600
10.07
9.595
10.04
329,255
+0.50(+5.24%)
Jul 19, 2023
9.250
9.570
9.200
9.540
254,520
+0.32(+3.47%)
Jul 18, 2023
9.040
9.230
9.000
9.220
155,802
+0.17(+1.88%)
Jul 17, 2023
8.710
9.220
8.710
9.050
193,852
+0.32(+3.67%)
Jul 14, 2023
9.000
9.000
8.590
8.730
278,791
-0.32(-3.54%)
Jul 13, 2023
9.040
9.220
8.945
9.050
206,205
+0.12(+1.34%)
Jul 12, 2023
9.100
9.175
8.760
8.930
200,709
+0.02(+0.22%)
Jul 11, 2023
8.960
8.970
8.850
8.910
138,113
+0.02(+0.22%)
Jul 10, 2023
8.870
9.020
8.770
8.890
175,940
+0.05(+0.57%)
Jul 07, 2023
8.560
8.930
8.560
8.840
276,077
+0.25(+2.91%)
Jul 06, 2023
8.900
8.920
8.560
8.590
326,759
-0.27(-3.05%)
Jul 05, 2023
9.220
9.225
8.860
8.860
178,055
-0.38(-4.11%)
Jul 03, 2023
9.150
9.280
9.060
9.240
129,631
+0.10(+1.09%)
Jun 30, 2023
9.240
9.340
9.110
9.140
220,409
-0.04(-0.44%)
Jun 29, 2023
9.000
9.280
9.000
9.180
179,539
+0.20(+2.23%)
Jun 28, 2023
9.260
9.260
8.970
8.980
165,003
-0.28(-3.02%)
Jun 27, 2023
9.250
9.490
9.180
9.260
200,899
-0.12(-1.28%)
Jun 26, 2023
9.520
9.940
9.370
9.380
329,742
+0.26(+2.85%)
Jun 23, 2023
8.890
9.340
8.780
9.120
559,343
+0.14(+1.56%)
Jun 22, 2023
8.960
9.200
8.670
8.980
388,819
+0.02(+0.22%)
Jun 21, 2023
8.410
8.990
8.330
8.960
650,679
+0.49(+5.79%)
Jun 20, 2023
8.440
8.690
8.360
8.470
598,901
+0.06(+0.71%)
Jun 16, 2023
8.900
9.140
8.360
8.410
6,527,538
-0.45(-5.08%)
Jun 15, 2023
8.520
9.420
8.520
8.860
1,034,800
-2.05(-18.79%)
May 08, 2023
10.83
10.95
10.66
10.91
79,700
+0.17(+1.58%)
May 05, 2023
10.72
10.80
10.52
10.74
151,576
+0.28(+2.68%)
May 04, 2023
10.56
10.56
10.13
10.46
146,056
-0.21(-1.97%)
May 03, 2023
10.86
10.86
10.52
10.67
183,894
-0.15(-1.39%)
May 02, 2023
10.80
10.89
10.29
10.82
211,684
-0.09(-0.82%)
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.