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
China Index Holdings Ltd ADR
(NQ:
CIH
)
0.9477
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Apr 14, 2023
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, 2021
2.200
2.200
2.160
2.200
18,300
+0.04(+1.85%)
Apr 29, 2021
2.200
2.250
2.160
2.160
39,910
-0.04(-1.82%)
Apr 28, 2021
2.180
2.250
2.180
2.200
24,786
-0.02(-0.90%)
Apr 27, 2021
2.200
2.220
2.170
2.220
99,445
+0.02(+0.91%)
Apr 26, 2021
2.220
2.220
2.190
2.200
20,747
-0.02(-0.90%)
Apr 23, 2021
2.250
2.250
2.220
2.220
29,200
-0.04(-1.77%)
Apr 22, 2021
2.230
2.270
2.200
2.260
11,275
+0.02(+0.89%)
Apr 21, 2021
2.250
2.290
2.240
2.240
37,748
-0.03(-1.32%)
Apr 20, 2021
2.280
2.280
2.190
2.270
36,335
+0.00(+0.00%)
Apr 19, 2021
2.160
2.270
2.150
2.270
61,865
+0.14(+6.32%)
Apr 16, 2021
2.100
2.150
2.100
2.135
18,000
-0.01(-0.23%)
Apr 15, 2021
2.160
2.180
2.110
2.140
42,610
-0.04(-1.83%)
Apr 14, 2021
2.180
2.190
2.150
2.180
12,658
+0.00(+0.00%)
Apr 13, 2021
2.220
2.266
2.180
2.180
67,050
-0.06(-2.68%)
Apr 12, 2021
2.250
2.260
2.200
2.240
6,429
-0.01(-0.44%)
Apr 09, 2021
2.260
2.260
2.200
2.250
18,900
+0.00(+0.00%)
Apr 08, 2021
2.230
2.270
2.230
2.250
26,476
+0.01(+0.45%)
Apr 07, 2021
2.290
2.330
2.230
2.240
24,552
-0.08(-3.45%)
Apr 06, 2021
2.380
2.380
2.290
2.320
24,136
-0.05(-2.11%)
Apr 05, 2021
2.230
2.380
2.230
2.370
45,324
+0.16(+7.24%)
Apr 01, 2021
2.180
2.230
2.180
2.210
29,300
+0.01(+0.45%)
Mar 31, 2021
2.160
2.200
2.160
2.200
18,087
+0.02(+0.92%)
Mar 30, 2021
2.150
2.180
2.150
2.180
11,183
-0.02(-0.91%)
Mar 29, 2021
2.260
2.270
2.123
2.200
74,600
-0.03(-1.35%)
Mar 26, 2021
2.190
2.280
2.150
2.230
79,200
+0.03(+1.36%)
Mar 25, 2021
2.165
2.260
2.115
2.200
80,790
+0.02(+0.92%)
Mar 24, 2021
2.310
2.390
2.100
2.180
191,805
-0.12(-5.22%)
Mar 23, 2021
2.460
2.490
2.230
2.300
57,821
+0.07(+3.14%)
Mar 22, 2021
2.400
2.440
2.230
2.230
78,255
-0.21(-8.61%)
Mar 19, 2021
2.480
2.594
2.420
2.440
47,300
-0.02(-0.81%)
Mar 18, 2021
2.500
2.520
2.460
2.460
24,921
-0.04(-1.60%)
Mar 17, 2021
2.520
2.560
2.451
2.500
69,640
-0.05(-1.96%)
Mar 16, 2021
2.560
2.590
2.480
2.550
96,742
+0.02(+0.79%)
Mar 15, 2021
2.430
2.550
2.430
2.530
78,198
+0.07(+2.85%)
Mar 12, 2021
2.430
2.460
2.380
2.460
72,400
+0.14(+6.03%)
Mar 11, 2021
2.160
2.350
2.140
2.320
148,740
+0.16(+7.41%)
Mar 10, 2021
2.180
2.209
2.150
2.160
91,731
+0.02(+0.93%)
Mar 09, 2021
2.220
2.280
2.140
2.140
28,428
-0.03(-1.38%)
Mar 08, 2021
2.250
2.280
2.170
2.170
24,526
-0.01(-0.46%)
Mar 05, 2021
2.310
2.330
2.140
2.180
78,200
-0.11(-4.80%)
Mar 04, 2021
2.270
2.330
2.150
2.290
128,994
+0.02(+0.88%)
Mar 03, 2021
2.310
2.330
2.220
2.270
31,208
-0.03(-1.30%)
Mar 02, 2021
2.200
2.350
2.160
2.300
96,628
+0.10(+4.55%)
Mar 01, 2021
2.150
2.220
2.120
2.200
116,454
+0.05(+2.33%)
Feb 26, 2021
2.240
2.270
2.100
2.150
43,000
-0.08(-3.59%)
Feb 25, 2021
2.230
2.340
2.230
2.230
23,932
+0.00(+0.00%)
Feb 24, 2021
2.260
2.260
2.230
2.230
48,006
+0.01(+0.45%)
Feb 23, 2021
2.300
2.310
2.210
2.220
90,235
-0.09(-3.90%)
Feb 22, 2021
2.310
2.350
2.290
2.310
87,116
+0.02(+0.87%)
Feb 19, 2021
2.280
2.330
2.273
2.290
87,600
+0.03(+1.33%)
Feb 18, 2021
2.320
2.340
2.260
2.260
109,527
-0.07(-3.00%)
Feb 17, 2021
2.310
2.360
2.300
2.330
77,977
+0.00(+0.00%)
Feb 16, 2021
2.360
2.360
2.300
2.330
128,045
+0.00(+0.00%)
Feb 12, 2021
2.310
2.360
2.270
2.330
24,300
+0.01(+0.43%)
Feb 11, 2021
2.370
2.380
2.320
2.320
39,383
-0.02(-0.85%)
Feb 10, 2021
2.350
2.370
2.300
2.340
49,297
-0.01(-0.43%)
Feb 09, 2021
2.370
2.370
2.330
2.350
102,749
-0.01(-0.42%)
Feb 08, 2021
2.380
2.390
2.340
2.360
106,190
+0.02(+0.85%)
Feb 05, 2021
2.300
2.400
2.300
2.340
89,300
+0.05(+2.18%)
Feb 04, 2021
2.300
2.320
2.180
2.290
106,177
-0.01(-0.43%)
Feb 03, 2021
2.180
2.320
2.130
2.300
142,940
+0.13(+5.99%)
Feb 02, 2021
2.140
2.170
2.140
2.170
65,348
+0.03(+1.40%)
Feb 01, 2021
2.100
2.150
2.080
2.140
40,633
+0.04(+1.90%)
Jan 29, 2021
2.090
2.110
2.080
2.100
35,200
+0.00(+0.00%)
Jan 28, 2021
2.140
2.150
2.030
2.100
109,109
-0.01(-0.47%)
Jan 27, 2021
2.080
2.110
2.070
2.110
205,097
+0.05(+2.43%)
Jan 26, 2021
2.100
2.100
2.045
2.060
64,217
-0.03(-1.44%)
Jan 25, 2021
2.080
2.100
2.050
2.090
47,248
+0.01(+0.48%)
Jan 22, 2021
2.100
2.110
2.050
2.080
98,000
-0.03(-1.42%)
Jan 21, 2021
2.060
2.110
2.050
2.110
75,573
+0.05(+2.43%)
Jan 20, 2021
2.050
2.102
2.050
2.060
150,898
+0.02(+0.98%)
Jan 19, 2021
2.030
2.050
2.030
2.040
63,361
+0.00(+0.00%)
Jan 15, 2021
2.050
2.080
2.040
2.040
31,100
-0.01(-0.49%)
Jan 14, 2021
2.030
2.070
2.030
2.050
65,299
+0.00(+0.00%)
Jan 13, 2021
2.100
2.100
2.030
2.050
100,766
-0.06(-2.84%)
Jan 12, 2021
2.140
2.140
2.080
2.110
96,631
-0.04(-1.86%)
Jan 11, 2021
2.090
2.150
2.030
2.150
98,303
+0.04(+1.90%)
Jan 08, 2021
2.040
2.150
2.030
2.110
156,400
+0.04(+1.93%)
Jan 07, 2021
2.010
2.080
2.010
2.070
62,464
+0.04(+1.97%)
Jan 06, 2021
2.010
2.070
1.990
2.030
191,849
-0.01(-0.49%)
Jan 05, 2021
2.040
2.050
2.000
2.040
81,069
+0.03(+1.49%)
Jan 04, 2021
1.990
2.040
1.960
2.010
75,300
+0.04(+2.03%)
Dec 31, 2020
1.970
1.970
1.970
44,393
+0.02(+1.03%)
Dec 30, 2020
1.950
2.000
1.950
1.950
44,393
+0.00(+0.00%)
Dec 29, 2020
1.960
1.980
1.950
1.950
34,337
+0.00(+0.00%)
Dec 28, 2020
1.980
1.980
1.900
1.950
84,020
+0.00(+0.00%)
Dec 24, 2020
1.980
1.990
1.940
1.950
39,300
-0.01(-0.51%)
Dec 23, 2020
1.980
1.980
1.930
1.960
74,860
+0.06(+3.16%)
Dec 22, 2020
1.970
2.000
1.900
1.900
77,363
-0.10(-5.00%)
Dec 21, 2020
1.930
2.000
1.920
2.000
41,041
+0.09(+4.71%)
Dec 18, 2020
1.910
2.000
1.900
1.910
119,400
-0.04(-2.05%)
Dec 17, 2020
1.960
2.020
1.880
1.950
222,795
-0.05(-2.50%)
Dec 16, 2020
1.990
2.010
1.980
2.000
41,766
+0.03(+1.52%)
Dec 15, 2020
1.970
2.000
1.920
1.970
90,005
+0.00(+0.00%)
Dec 14, 2020
2.010
2.010
1.930
1.970
141,487
-0.08(-3.90%)
Dec 11, 2020
2.010
2.060
1.990
2.050
51,800
+0.06(+3.02%)
Dec 10, 2020
2.060
2.060
1.980
1.990
194,942
-0.08(-3.86%)
Dec 09, 2020
2.060
2.070
2.040
2.070
111,644
+0.00(+0.00%)
Dec 08, 2020
2.060
2.080
2.050
2.070
97,583
+0.01(+0.49%)
Dec 07, 2020
2.000
2.090
1.980
2.060
69,800
+0.06(+3.00%)
Dec 04, 2020
2.070
2.080
1.950
2.000
84,200
-0.07(-3.38%)
Dec 03, 2020
2.060
2.070
1.960
2.070
76,898
+0.05(+2.48%)
Dec 02, 2020
2.160
2.170
2.010
2.020
172,876
-0.16(-7.34%)
Dec 01, 2020
2.140
2.200
2.080
2.180
516,200
+0.10(+4.81%)
Nov 30, 2020
2.020
2.150
2.020
2.080
677,197
+0.23(+12.14%)
Nov 27, 2020
1.850
1.860
1.770
1.855
77,900
+0.01(+0.81%)
Nov 25, 2020
1.840
1.840
1.720
1.840
141,400
+0.05(+2.79%)
Nov 24, 2020
1.700
1.790
1.690
1.790
149,425
+0.10(+5.92%)
Nov 23, 2020
1.580
1.690
1.570
1.690
119,597
+0.11(+6.96%)
Nov 20, 2020
1.560
1.610
1.530
1.580
31,800
+0.02(+1.28%)
Nov 19, 2020
1.520
1.580
1.500
1.560
42,640
+0.01(+0.65%)
Nov 18, 2020
1.590
1.590
1.530
1.550
30,602
-0.04(-2.52%)
Nov 17, 2020
1.600
1.610
1.520
1.590
95,539
+0.03(+1.92%)
Nov 16, 2020
1.500
1.580
1.500
1.560
58,130
+0.08(+5.41%)
Nov 13, 2020
1.560
1.560
1.465
1.480
64,100
-0.08(-5.13%)
Nov 12, 2020
1.540
1.570
1.510
1.560
77,350
+0.05(+3.31%)
Nov 11, 2020
1.560
1.700
1.450
1.510
227,817
-0.04(-2.58%)
Nov 10, 2020
1.480
1.640
1.450
1.550
243,279
+0.03(+1.97%)
Nov 09, 2020
1.500
1.538
1.460
1.520
78,986
+0.07(+4.83%)
Nov 06, 2020
1.500
1.530
1.450
1.450
56,800
-0.03(-2.03%)
Nov 05, 2020
1.370
1.480
1.350
1.480
129,999
+0.11(+8.03%)
Nov 04, 2020
1.330
1.490
1.330
1.370
162,190
+0.01(+0.74%)
Nov 03, 2020
1.320
1.400
1.309
1.360
133,534
-0.04(-2.86%)
Nov 02, 2020
1.340
1.450
1.340
1.400
105,469
+0.06(+4.48%)
Oct 30, 2020
1.290
1.350
1.280
1.340
62,400
+0.01(+0.75%)
Oct 29, 2020
1.320
1.330
1.270
1.330
47,817
+0.01(+0.76%)
Oct 28, 2020
1.390
1.390
1.280
1.320
150,393
-0.09(-6.38%)
Oct 27, 2020
1.390
1.450
1.360
1.410
123,340
+0.00(+0.00%)
Oct 26, 2020
1.490
1.490
1.380
1.410
136,127
-0.08(-5.37%)
Oct 23, 2020
1.480
1.500
1.420
1.490
199,800
-0.07(-4.49%)
Oct 22, 2020
1.470
1.560
1.400
1.560
309,610
+0.00(+0.00%)
Oct 21, 2020
1.530
1.830
1.430
1.560
1,295,568
-0.34(-17.89%)
Oct 20, 2020
1.420
1.990
1.380
1.900
5,631,844
+0.48(+33.80%)
Oct 19, 2020
1.370
1.420
1.320
1.420
51,359
+0.02(+1.43%)
Oct 16, 2020
1.450
1.450
1.350
1.400
20,200
-0.05(-3.45%)
Oct 15, 2020
1.460
1.460
1.410
1.450
61,378
+0.03(+2.11%)
Oct 14, 2020
1.420
1.440
1.410
1.420
43,904
-0.02(-1.39%)
Oct 13, 2020
1.450
1.450
1.410
1.440
16,690
-0.01(-0.69%)
Oct 12, 2020
1.400
1.450
1.380
1.450
43,208
+0.05(+3.57%)
Oct 09, 2020
1.320
1.400
1.270
1.400
157,300
+0.12(+9.37%)
Oct 08, 2020
1.350
1.410
1.280
1.280
111,233
-0.09(-6.57%)
Oct 07, 2020
1.420
1.420
1.360
1.370
34,383
-0.04(-2.84%)
Oct 06, 2020
1.410
1.450
1.390
1.410
27,708
+0.02(+1.44%)
Oct 05, 2020
1.390
1.440
1.380
1.390
30,014
+0.01(+0.72%)
Oct 02, 2020
1.410
1.448
1.380
1.380
35,200
-0.03(-2.13%)
Oct 01, 2020
1.460
1.460
1.410
1.410
12,817
-0.04(-2.76%)
Sep 30, 2020
1.420
1.500
1.390
1.450
32,166
+0.05(+3.57%)
Sep 29, 2020
1.480
1.480
1.360
1.400
28,532
-0.06(-4.11%)
Sep 28, 2020
1.400
1.480
1.400
1.460
14,218
+0.06(+4.29%)
Sep 25, 2020
1.460
1.480
1.400
1.400
24,100
-0.06(-4.11%)
Sep 24, 2020
1.450
1.550
1.450
1.460
45,660
+0.01(+0.69%)
Sep 23, 2020
1.560
1.575
1.450
1.450
25,841
-0.10(-6.45%)
Sep 22, 2020
1.580
1.600
1.540
1.550
29,724
-0.04(-2.52%)
Sep 21, 2020
1.610
1.660
1.550
1.590
30,878
-0.09(-5.36%)
Sep 18, 2020
1.600
1.680
1.550
1.680
81,800
+0.08(+5.00%)
Sep 17, 2020
1.540
1.601
1.540
1.600
49,455
+0.04(+2.56%)
Sep 16, 2020
1.600
1.600
1.560
1.560
38,591
-0.04(-2.50%)
Sep 15, 2020
1.570
1.600
1.550
1.600
20,148
+0.05(+3.23%)
Sep 14, 2020
1.530
1.610
1.500
1.550
36,217
+0.03(+1.97%)
Sep 11, 2020
1.580
1.600
1.520
1.520
60,200
-0.05(-3.18%)
Sep 10, 2020
1.580
1.610
1.570
1.570
35,561
-0.02(-1.26%)
Sep 09, 2020
1.640
1.650
1.570
1.590
48,305
-0.03(-1.85%)
Sep 08, 2020
1.700
1.700
1.590
1.620
68,243
+0.00(+0.00%)
Sep 04, 2020
1.730
1.730
1.600
1.620
41,800
-0.06(-3.57%)
Sep 03, 2020
1.630
1.690
1.610
1.680
20,029
+0.05(+3.07%)
Sep 02, 2020
1.610
1.680
1.610
1.630
33,333
+0.01(+0.62%)
Sep 01, 2020
1.650
1.690
1.600
1.620
119,687
-0.06(-3.57%)
Aug 31, 2020
1.770
1.790
1.650
1.680
84,491
-0.12(-6.67%)
Aug 28, 2020
1.810
1.810
1.640
1.800
64,100
+0.09(+5.26%)
Aug 27, 2020
1.740
1.750
1.630
1.710
48,204
-0.03(-1.72%)
Aug 26, 2020
1.800
1.800
1.732
1.740
42,419
-0.07(-3.87%)
Aug 25, 2020
1.800
1.810
1.722
1.810
58,687
+0.01(+0.56%)
Aug 24, 2020
1.760
1.890
1.710
1.800
94,166
+0.07(+4.05%)
Aug 21, 2020
1.580
1.760
1.580
1.730
52,900
+0.14(+8.81%)
Aug 20, 2020
1.700
1.730
1.550
1.590
105,546
-0.10(-5.92%)
Aug 19, 2020
1.720
1.760
1.670
1.690
74,252
-0.05(-2.87%)
Aug 18, 2020
1.800
1.800
1.700
1.740
98,852
-0.09(-4.92%)
Aug 17, 2020
1.880
1.880
1.810
1.830
55,305
-0.02(-1.08%)
Aug 14, 2020
1.910
1.920
1.800
1.850
66,600
-0.08(-4.15%)
Aug 13, 2020
1.980
2.000
1.920
1.930
35,102
-0.01(-0.52%)
Aug 12, 2020
1.940
1.980
1.900
1.940
59,156
+0.03(+1.57%)
Aug 11, 2020
2.000
2.000
1.910
1.910
58,867
+0.01(+0.53%)
Aug 10, 2020
2.120
2.180
1.900
1.900
187,098
-0.22(-10.38%)
Aug 07, 2020
2.120
2.159
2.060
2.120
93,400
+0.00(+0.00%)
Aug 06, 2020
2.080
2.160
2.050
2.120
85,969
+0.05(+2.42%)
Aug 05, 2020
2.120
2.200
2.040
2.070
120,670
+0.00(+0.19%)
Aug 04, 2020
2.010
2.090
1.980
2.066
63,935
+0.12(+5.95%)
Aug 03, 2020
1.980
2.050
1.900
1.950
63,515
-0.03(-1.52%)
Jul 31, 2020
2.010
2.040
1.870
1.980
177,500
+0.01(+0.51%)
Jul 30, 2020
2.010
2.060
1.940
1.970
178,632
-0.11(-5.29%)
Jul 29, 2020
2.060
2.080
2.040
2.080
41,493
+0.06(+2.97%)
Jul 28, 2020
2.040
2.140
2.020
2.020
51,483
-0.02(-0.98%)
Jul 27, 2020
2.020
2.090
2.020
2.040
52,239
-0.01(-0.49%)
Jul 24, 2020
2.090
2.090
2.050
2.050
75,100
-0.02(-0.97%)
Jul 23, 2020
2.140
2.190
2.050
2.070
68,959
-0.10(-4.61%)
Jul 22, 2020
2.150
2.200
2.080
2.170
17,438
+0.02(+0.93%)
Jul 21, 2020
2.220
2.220
2.130
2.150
35,766
-0.04(-1.83%)
Jul 20, 2020
2.190
2.210
2.090
2.190
71,502
+0.06(+2.82%)
Jul 17, 2020
2.170
2.200
2.080
2.130
88,300
+0.05(+2.40%)
Jul 16, 2020
2.250
2.250
2.080
2.080
98,955
-0.11(-5.02%)
Jul 15, 2020
2.110
2.190
2.020
2.190
59,550
+0.19(+9.50%)
Jul 14, 2020
2.150
2.150
2.000
2.000
200,183
-0.18(-8.26%)
Jul 13, 2020
2.250
2.340
2.160
2.180
100,785
+0.00(+0.00%)
Jul 10, 2020
2.300
2.350
2.160
2.180
93,300
-0.11(-4.80%)
Jul 09, 2020
2.260
2.380
2.250
2.290
82,321
+0.03(+1.33%)
Jul 08, 2020
2.250
2.310
2.160
2.260
71,588
+0.00(+0.00%)
Jul 07, 2020
2.340
2.420
2.200
2.260
119,501
+0.00(+0.00%)
Jul 06, 2020
2.390
2.460
2.260
2.260
82,444
-0.10(-4.24%)
Jul 02, 2020
2.320
2.420
2.270
2.360
78,600
+0.06(+2.61%)
Jul 01, 2020
2.140
2.395
2.140
2.300
107,487
+0.16(+7.48%)
Jun 30, 2020
2.000
2.250
2.000
2.140
105,179
+0.20(+10.31%)
Jun 29, 2020
2.150
2.180
1.940
1.940
78,415
-0.18(-8.49%)
Jun 26, 2020
2.340
2.340
2.050
2.120
213,400
-0.26(-10.92%)
Jun 25, 2020
2.720
2.800
2.360
2.380
217,238
-0.34(-12.50%)
Jun 24, 2020
2.850
2.850
2.720
2.720
763,728
-0.30(-9.93%)
Jun 23, 2020
2.830
3.050
2.680
3.020
663,564
-0.08(-2.58%)
Jun 22, 2020
2.860
3.140
2.610
3.100
394,787
+0.31(+11.11%)
Jun 19, 2020
2.600
2.820
2.600
2.790
223,300
+0.14(+5.28%)
Jun 18, 2020
2.560
2.730
2.390
2.650
309,679
+0.05(+1.92%)
Jun 17, 2020
2.430
2.637
2.310
2.600
279,542
+0.17(+7.00%)
Jun 16, 2020
2.330
2.480
2.210
2.430
145,748
+0.12(+5.19%)
Jun 15, 2020
2.260
2.500
2.140
2.310
161,862
-0.10(-4.15%)
Jun 12, 2020
2.410
2.500
2.160
2.410
315,400
-0.04(-1.63%)
Jun 11, 2020
2.250
2.590
2.000
2.450
290,900
+0.05(+2.08%)
Jun 10, 2020
2.490
2.550
2.210
2.400
169,709
-0.08(-3.23%)
Jun 09, 2020
2.540
2.550
2.200
2.480
143,580
+0.04(+1.64%)
Jun 08, 2020
2.250
2.560
2.010
2.440
281,114
+0.20(+8.93%)
Jun 05, 2020
2.150
2.240
1.910
2.240
313,800
+0.15(+7.18%)
Jun 04, 2020
1.890
2.200
1.800
2.090
366,917
+0.20(+10.58%)
Jun 03, 2020
1.480
1.920
1.400
1.890
542,073
+0.45(+31.25%)
Jun 02, 2020
1.299
1.453
1.290
1.440
108,162
+0.15(+11.96%)
Jun 01, 2020
1.170
1.300
1.170
1.286
76,771
+0.11(+9.00%)
May 29, 2020
1.250
1.300
1.180
1.180
554,900
+0.03(+2.61%)
May 28, 2020
1.190
1.220
1.130
1.150
78,984
+0.00(+0.00%)
May 27, 2020
1.280
1.280
1.150
1.150
50,999
-0.06(-4.96%)
May 26, 2020
1.140
1.280
1.140
1.210
125,462
+0.07(+6.14%)
May 22, 2020
1.220
1.230
1.130
1.140
42,600
-0.08(-6.56%)
May 21, 2020
1.190
1.250
1.160
1.220
79,793
+0.04(+3.39%)
May 20, 2020
1.210
1.240
1.160
1.180
46,690
-0.02(-1.67%)
May 19, 2020
1.150
1.230
1.100
1.200
73,440
+0.07(+6.19%)
May 18, 2020
1.190
1.200
1.100
1.130
47,755
-0.03(-2.59%)
May 15, 2020
1.290
1.310
1.150
1.160
100,900
-0.15(-11.45%)
May 14, 2020
1.260
1.369
1.245
1.310
82,080
+0.04(+3.15%)
May 13, 2020
1.310
1.380
1.230
1.270
101,582
-0.06(-4.51%)
May 12, 2020
1.370
1.420
1.295
1.330
167,192
-0.03(-2.21%)
May 11, 2020
1.340
1.430
1.310
1.360
32,989
+0.01(+0.74%)
May 08, 2020
1.320
1.400
1.240
1.350
75,700
+0.04(+3.05%)
May 07, 2020
1.160
1.310
1.160
1.310
98,184
+0.20(+18.02%)
May 06, 2020
1.090
1.180
1.070
1.110
43,688
+0.00(+0.00%)
May 05, 2020
1.070
1.180
1.040
1.110
75,378
+0.09(+8.29%)
May 04, 2020
1.040
1.050
0.9378
1.025
41,610
-0.03(-2.38%)
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.