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
Clarus Corp
(NQ:
CLAR
)
6.760
+0.070 (+1.05%)
Streaming Delayed Price
Updated: 2:09 PM EDT, May 24, 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 (%)
May 23, 2024
6.760
6.760
6.607
6.690
192,754
-0.01(-0.15%)
May 22, 2024
6.770
6.810
6.690
6.700
129,309
-0.11(-1.62%)
May 21, 2024
6.900
6.905
6.640
6.810
104,759
-0.12(-1.73%)
May 20, 2024
6.930
7.010
6.870
6.930
183,437
+0.00(+0.00%)
May 17, 2024
6.790
7.120
6.630
6.930
360,756
+0.18(+2.67%)
May 16, 2024
6.970
7.000
6.700
6.750
239,239
-0.23(-3.30%)
May 15, 2024
7.040
7.110
6.970
6.980
143,355
-0.02(-0.29%)
May 14, 2024
6.920
7.240
6.860
7.000
250,770
+0.21(+3.09%)
May 13, 2024
6.780
6.885
6.740
6.790
152,110
+0.02(+0.30%)
May 10, 2024
6.860
6.900
6.725
6.770
165,279
-0.07(-1.02%)
May 09, 2024
6.830
6.900
6.790
6.840
142,948
+0.04(+0.51%)
May 08, 2024
6.695
6.935
6.596
6.805
208,019
+0.06(+0.89%)
May 07, 2024
6.984
7.034
6.735
6.745
304,638
-0.24(-3.42%)
May 06, 2024
7.283
7.283
6.925
6.984
321,523
-0.30(-4.10%)
May 03, 2024
6.327
7.522
6.327
7.283
598,596
+1.15(+18.67%)
May 02, 2024
6.377
6.396
6.088
6.137
209,059
-0.19(-2.99%)
May 01, 2024
6.347
6.491
6.302
6.327
147,969
+0.02(+0.32%)
Apr 30, 2024
6.347
6.357
6.212
6.307
168,481
-0.12(-1.86%)
Apr 29, 2024
6.257
6.476
6.157
6.426
129,311
+0.17(+2.71%)
Apr 26, 2024
6.068
6.287
6.048
6.257
102,749
+0.21(+3.46%)
Apr 25, 2024
6.187
6.187
6.038
6.048
141,956
-0.23(-3.65%)
Apr 24, 2024
6.118
6.297
6.118
6.277
113,167
+0.15(+2.44%)
Apr 23, 2024
5.988
6.227
5.988
6.127
100,075
+0.08(+1.32%)
Apr 22, 2024
6.227
6.247
6.028
6.048
114,753
-0.17(-2.72%)
Apr 19, 2024
6.068
6.247
6.028
6.217
171,937
+0.14(+2.30%)
Apr 18, 2024
5.988
6.137
5.938
6.078
148,232
+0.12(+2.09%)
Apr 17, 2024
6.177
6.247
5.928
5.953
143,263
-0.20(-3.32%)
Apr 16, 2024
6.187
6.267
6.137
6.157
193,985
-0.10(-1.59%)
Apr 15, 2024
6.098
6.317
6.098
6.257
189,229
+0.19(+3.12%)
Apr 12, 2024
6.357
6.377
6.038
6.068
183,942
-0.29(-4.55%)
Apr 11, 2024
6.317
6.466
6.247
6.357
411,045
+0.05(+0.79%)
Apr 10, 2024
6.357
6.387
6.018
6.307
233,615
-0.25(-3.80%)
Apr 09, 2024
6.586
6.715
6.526
6.556
194,849
-0.03(-0.45%)
Apr 08, 2024
6.606
6.735
6.516
6.586
178,648
+0.04(+0.61%)
Apr 05, 2024
6.466
6.646
6.429
6.546
137,914
+0.05(+0.77%)
Apr 04, 2024
6.596
6.785
6.461
6.496
193,825
-0.08(-1.21%)
Apr 03, 2024
6.446
6.685
6.446
6.576
185,806
+0.07(+1.07%)
Apr 02, 2024
6.885
6.895
6.476
6.506
242,213
-0.31(-4.53%)
Apr 01, 2024
6.795
6.979
6.675
6.815
216,116
+0.09(+1.33%)
Mar 28, 2024
6.915
7.044
6.715
6.725
288,709
-0.16(-2.32%)
Mar 27, 2024
6.725
6.935
6.715
6.885
198,640
+0.20(+2.98%)
Mar 26, 2024
6.646
6.845
6.646
6.685
196,931
+0.05(+0.75%)
Mar 25, 2024
6.885
6.944
6.586
6.636
220,583
-0.24(-3.48%)
Mar 22, 2024
7.054
7.054
6.870
6.875
214,616
-0.18(-2.54%)
Mar 21, 2024
6.994
7.283
6.944
7.054
315,339
+0.11(+1.58%)
Mar 20, 2024
6.695
7.064
6.675
6.944
358,428
+0.20(+2.95%)
Mar 19, 2024
6.596
6.845
6.566
6.745
350,568
+0.11(+1.65%)
Mar 18, 2024
6.725
6.755
6.576
6.636
311,229
-0.10(-1.48%)
Mar 15, 2024
6.586
6.825
6.586
6.735
484,306
+0.13(+1.96%)
Mar 14, 2024
6.561
6.690
6.442
6.606
654,971
+0.03(+0.53%)
Mar 13, 2024
6.492
6.591
6.273
6.571
573,035
+0.14(+2.16%)
Mar 12, 2024
6.750
6.849
6.432
6.432
662,881
-0.27(-4.00%)
Mar 11, 2024
6.412
6.750
6.000
6.700
747,185
+0.20(+3.05%)
Mar 08, 2024
5.251
6.571
5.251
6.502
1,160,200
+1.27(+24.29%)
Mar 07, 2024
5.559
5.598
5.211
5.231
340,134
-0.32(-5.72%)
Mar 06, 2024
5.588
5.598
5.449
5.549
255,954
+0.02(+0.36%)
Mar 05, 2024
5.757
5.881
5.509
5.529
272,228
-0.23(-3.97%)
Mar 04, 2024
5.936
5.946
5.528
5.757
347,934
-0.12(-2.03%)
Mar 01, 2024
5.777
5.936
5.641
5.876
726,679
+0.16(+2.78%)
Feb 29, 2024
5.688
5.787
5.588
5.717
346,343
+0.17(+3.04%)
Feb 28, 2024
5.648
5.688
5.539
5.549
288,249
-0.16(-2.78%)
Feb 27, 2024
5.886
5.886
5.638
5.707
550,840
-0.14(-2.38%)
Feb 26, 2024
5.757
5.926
5.727
5.846
229,156
+0.09(+1.55%)
Feb 23, 2024
5.688
5.767
5.578
5.757
281,459
+0.05(+0.87%)
Feb 22, 2024
5.817
5.817
5.668
5.707
267,443
-0.13(-2.21%)
Feb 21, 2024
5.757
5.856
5.668
5.836
206,933
+0.07(+1.20%)
Feb 20, 2024
5.896
5.896
5.717
5.767
472,714
-0.18(-3.00%)
Feb 16, 2024
6.045
6.045
5.871
5.946
201,104
-0.17(-2.76%)
Feb 15, 2024
6.104
6.194
6.024
6.114
318,651
+0.08(+1.32%)
Feb 14, 2024
5.936
6.055
5.876
6.035
157,170
+0.17(+2.88%)
Feb 13, 2024
5.975
6.055
5.777
5.866
246,420
-0.36(-5.74%)
Feb 12, 2024
6.095
6.323
6.095
6.224
268,076
+0.10(+1.62%)
Feb 09, 2024
6.075
6.204
5.990
6.124
124,884
+0.12(+1.98%)
Feb 08, 2024
5.827
6.169
5.807
6.005
224,693
+0.22(+3.77%)
Feb 07, 2024
5.926
5.926
5.732
5.787
225,478
-0.15(-2.51%)
Feb 06, 2024
5.797
5.956
5.777
5.936
143,185
+0.16(+2.75%)
Feb 05, 2024
5.836
5.926
5.658
5.777
200,820
-0.16(-2.68%)
Feb 02, 2024
5.896
5.995
5.767
5.936
142,083
-0.08(-1.32%)
Feb 01, 2024
6.045
6.075
5.807
6.015
154,256
+0.14(+2.36%)
Jan 31, 2024
6.214
6.214
5.856
5.876
313,862
-0.28(-4.52%)
Jan 30, 2024
6.363
6.363
6.055
6.154
278,454
-0.23(-3.58%)
Jan 29, 2024
6.184
6.402
6.035
6.382
239,035
+0.24(+3.88%)
Jan 26, 2024
6.234
6.333
6.104
6.144
162,292
-0.01(-0.16%)
Jan 25, 2024
6.442
6.442
6.055
6.154
207,704
-0.19(-2.97%)
Jan 24, 2024
6.422
6.551
6.288
6.343
259,513
+0.04(+0.63%)
Jan 23, 2024
6.333
6.611
6.273
6.303
275,669
+0.02(+0.32%)
Jan 22, 2024
5.876
6.293
5.866
6.283
226,082
+0.45(+7.65%)
Jan 19, 2024
5.737
5.856
5.588
5.836
141,720
+0.15(+2.62%)
Jan 18, 2024
5.698
5.707
5.549
5.688
190,266
+0.06(+1.06%)
Jan 17, 2024
5.648
5.698
5.549
5.628
173,701
-0.09(-1.56%)
Jan 16, 2024
5.767
5.802
5.578
5.717
235,055
-0.12(-2.04%)
Jan 12, 2024
5.906
5.956
5.798
5.836
155,997
+0.06(+1.03%)
Jan 11, 2024
5.906
5.906
5.668
5.777
244,951
-0.14(-2.35%)
Jan 10, 2024
5.956
6.005
5.803
5.916
166,911
-0.05(-0.83%)
Jan 09, 2024
6.035
6.065
5.876
5.966
200,680
-0.09(-1.48%)
Jan 08, 2024
6.174
6.303
6.015
6.055
194,198
-0.08(-1.29%)
Jan 05, 2024
6.204
6.333
6.114
6.134
317,948
-0.12(-1.90%)
Jan 04, 2024
5.777
6.382
5.707
6.253
582,337
+0.18(+2.94%)
Jan 03, 2024
6.134
6.452
6.055
6.075
341,656
-0.44(-6.71%)
Jan 02, 2024
6.869
7.127
6.472
6.511
678,497
-0.33(-4.86%)
Dec 29, 2023
6.412
6.968
6.303
6.844
1,999,656
+0.44(+6.90%)
Dec 28, 2023
6.670
6.710
6.273
6.402
376,659
-0.33(-4.87%)
Dec 27, 2023
6.690
6.740
6.536
6.730
342,177
+0.07(+1.04%)
Dec 26, 2023
6.571
6.809
6.571
6.660
272,829
+0.20(+3.07%)
Dec 22, 2023
6.402
6.531
6.372
6.462
220,453
+0.06(+0.93%)
Dec 21, 2023
6.363
6.531
6.323
6.402
272,797
+0.06(+0.94%)
Dec 20, 2023
6.531
6.789
6.333
6.343
592,734
-0.09(-1.39%)
Dec 19, 2023
6.343
6.640
6.323
6.432
586,428
+0.08(+1.25%)
Dec 18, 2023
6.055
6.382
5.906
6.353
416,489
+0.32(+5.26%)
Dec 15, 2023
6.095
6.095
5.876
6.035
529,709
+0.01(+0.16%)
Dec 14, 2023
5.876
6.164
5.817
6.025
1,067,674
+0.21(+3.58%)
Dec 13, 2023
5.727
5.846
5.509
5.817
710,096
+0.23(+4.18%)
Dec 12, 2023
5.717
5.717
5.529
5.583
215,446
-0.15(-2.68%)
Dec 11, 2023
6.055
6.065
5.668
5.737
273,587
-0.28(-4.62%)
Dec 08, 2023
5.956
6.095
5.906
6.015
185,513
-0.02(-0.33%)
Dec 07, 2023
6.154
6.154
6.005
6.035
191,741
-0.16(-2.56%)
Dec 06, 2023
6.035
6.283
6.025
6.194
362,749
+0.24(+4.00%)
Dec 05, 2023
6.243
6.243
5.906
5.956
214,660
-0.27(-4.31%)
Dec 04, 2023
6.224
6.521
6.075
6.224
378,520
+0.00(+0.00%)
Dec 01, 2023
5.638
6.238
5.588
6.224
475,158
+0.58(+10.19%)
Nov 30, 2023
5.390
5.747
5.313
5.648
913,214
+0.25(+4.60%)
Nov 29, 2023
5.300
5.479
5.295
5.400
202,664
+0.13(+2.45%)
Nov 28, 2023
5.281
5.350
5.112
5.271
306,882
-0.01(-0.19%)
Nov 27, 2023
5.300
5.330
5.171
5.281
220,739
-0.05(-0.93%)
Nov 24, 2023
5.181
5.400
5.171
5.330
125,362
+0.14(+2.78%)
Nov 22, 2023
5.171
5.286
4.953
5.186
215,599
+0.04(+0.87%)
Nov 21, 2023
5.142
5.360
5.013
5.142
654,856
-0.04(-0.77%)
Nov 20, 2023
5.211
5.410
5.122
5.181
515,959
+0.01(+0.19%)
Nov 17, 2023
5.042
5.201
4.948
5.171
1,064,989
+0.21(+4.20%)
Nov 16, 2023
4.993
5.032
4.864
4.963
759,724
-0.08(-1.57%)
Nov 15, 2023
5.082
5.231
5.013
5.042
447,950
-0.03(-0.59%)
Nov 14, 2023
5.191
5.261
4.913
5.072
652,180
+0.14(+2.82%)
Nov 13, 2023
4.923
5.040
4.864
4.933
280,308
-0.00(-0.10%)
Nov 10, 2023
4.938
4.978
4.711
4.938
355,352
+0.08(+1.63%)
Nov 09, 2023
5.037
5.067
4.741
4.859
497,217
-0.20(-3.91%)
Nov 08, 2023
5.649
5.807
5.047
5.057
694,666
-0.67(-11.72%)
Nov 07, 2023
5.778
6.005
5.630
5.728
287,567
-0.03(-0.51%)
Nov 06, 2023
6.015
6.015
5.748
5.758
162,270
-0.25(-4.11%)
Nov 03, 2023
5.926
6.034
5.669
6.005
460,232
+0.27(+4.65%)
Nov 02, 2023
5.807
5.857
5.605
5.738
297,768
+0.05(+0.87%)
Nov 01, 2023
5.689
5.748
5.531
5.689
136,245
-0.03(-0.52%)
Oct 31, 2023
5.669
5.807
5.610
5.718
129,247
+0.08(+1.40%)
Oct 30, 2023
5.551
5.699
5.471
5.639
142,167
+0.10(+1.78%)
Oct 27, 2023
5.649
5.788
5.511
5.541
147,324
-0.13(-2.26%)
Oct 26, 2023
5.412
5.783
5.313
5.669
249,809
+0.26(+4.74%)
Oct 25, 2023
5.402
5.462
5.225
5.412
173,087
-0.01(-0.18%)
Oct 24, 2023
5.422
5.630
5.402
5.422
189,576
+0.04(+0.83%)
Oct 23, 2023
5.274
5.541
5.205
5.378
299,954
+0.08(+1.49%)
Oct 20, 2023
5.373
5.402
5.254
5.299
240,773
-0.05(-1.01%)
Oct 19, 2023
5.620
5.630
5.284
5.353
387,491
-0.25(-4.41%)
Oct 18, 2023
5.955
5.955
5.590
5.600
218,900
-0.37(-6.13%)
Oct 17, 2023
5.788
6.084
5.748
5.965
193,048
+0.18(+3.07%)
Oct 16, 2023
5.837
5.914
5.709
5.788
179,734
+0.00(+0.00%)
Oct 13, 2023
5.580
5.837
5.531
5.788
321,885
+0.22(+3.90%)
Oct 12, 2023
6.074
6.074
5.363
5.570
583,056
-0.48(-7.92%)
Oct 11, 2023
6.202
6.242
5.965
6.049
187,112
-0.17(-2.78%)
Oct 10, 2023
6.291
6.557
6.153
6.222
228,144
+0.02(+0.40%)
Oct 09, 2023
6.143
6.252
6.025
6.197
247,535
-0.01(-0.24%)
Oct 06, 2023
6.429
6.439
6.173
6.212
353,759
-0.25(-3.82%)
Oct 05, 2023
6.874
6.904
6.449
6.459
295,513
-0.41(-6.03%)
Oct 04, 2023
7.131
7.180
6.859
6.874
196,458
-0.24(-3.33%)
Oct 03, 2023
7.131
7.195
7.071
7.111
173,949
-0.07(-0.96%)
Oct 02, 2023
7.447
7.447
7.012
7.180
507,457
-0.29(-3.84%)
Sep 29, 2023
7.249
7.496
7.131
7.467
196,448
+0.32(+4.42%)
Sep 28, 2023
7.150
7.160
7.012
7.150
201,992
+0.00(+0.00%)
Sep 27, 2023
7.269
7.308
7.071
7.150
182,790
-0.07(-0.96%)
Sep 26, 2023
7.348
7.417
7.180
7.220
359,927
-0.16(-2.14%)
Sep 25, 2023
7.269
7.402
7.348
7.378
172,738
+0.05(+0.67%)
Sep 22, 2023
7.358
7.467
7.249
7.328
347,540
+0.03(+0.41%)
Sep 21, 2023
7.388
7.388
7.160
7.299
273,877
-0.12(-1.60%)
Sep 20, 2023
7.486
7.511
7.318
7.417
366,239
-0.01(-0.13%)
Sep 19, 2023
7.328
7.555
7.270
7.427
387,023
+0.12(+1.69%)
Sep 18, 2023
6.864
7.323
6.849
7.304
559,235
+0.47(+6.86%)
Sep 15, 2023
6.637
6.884
6.627
6.834
308,479
+0.21(+3.13%)
Sep 14, 2023
6.597
6.686
6.573
6.627
431,744
+0.05(+0.83%)
Sep 13, 2023
6.578
6.676
6.499
6.573
228,088
+0.00(+0.08%)
Sep 12, 2023
6.499
6.573
6.479
6.568
278,827
+0.03(+0.45%)
Sep 11, 2023
6.667
6.667
6.499
6.538
269,355
-0.07(-1.12%)
Sep 08, 2023
6.617
6.627
6.400
6.612
575,804
-0.00(-0.07%)
Sep 07, 2023
6.647
6.686
6.449
6.617
339,200
-0.10(-1.47%)
Sep 06, 2023
6.795
6.815
6.588
6.716
269,483
-0.07(-1.09%)
Sep 05, 2023
7.111
7.134
6.746
6.790
210,573
-0.38(-5.30%)
Sep 01, 2023
7.150
7.358
7.146
7.170
142,276
+0.07(+0.97%)
Aug 31, 2023
7.062
7.269
6.973
7.101
279,314
+0.06(+0.84%)
Aug 30, 2023
7.141
7.141
6.884
7.042
290,583
-0.08(-1.11%)
Aug 29, 2023
7.279
7.279
7.052
7.121
332,898
-0.07(-0.96%)
Aug 28, 2023
7.407
7.615
7.180
7.190
200,894
-0.17(-2.28%)
Aug 25, 2023
7.417
7.535
7.318
7.358
275,617
+0.01(+0.13%)
Aug 24, 2023
7.901
7.901
7.279
7.348
209,883
-0.55(-7.00%)
Aug 23, 2023
8.049
8.108
7.901
7.901
181,871
-0.19(-2.32%)
Aug 22, 2023
8.276
8.350
7.990
8.089
197,980
-0.14(-1.68%)
Aug 21, 2023
8.227
8.296
8.099
8.227
185,151
+0.02(+0.24%)
Aug 18, 2023
8.039
8.286
7.990
8.207
170,210
+0.04(+0.48%)
Aug 17, 2023
8.257
8.346
8.049
8.168
217,603
-0.09(-1.08%)
Aug 16, 2023
8.010
8.286
8.010
8.257
211,926
+0.28(+3.47%)
Aug 15, 2023
8.118
8.148
7.857
7.980
274,462
-0.23(-2.77%)
Aug 14, 2023
8.918
8.918
8.187
8.207
326,754
-0.79(-8.78%)
Aug 11, 2023
8.484
9.264
8.474
8.997
807,521
+0.51(+5.99%)
Aug 10, 2023
8.696
8.745
8.410
8.489
323,378
-0.14(-1.60%)
Aug 09, 2023
8.902
8.923
8.371
8.627
278,650
-0.29(-3.20%)
Aug 08, 2023
7.583
8.937
7.553
8.912
922,238
+0.59(+7.10%)
Aug 07, 2023
8.380
8.469
8.026
8.321
333,101
-0.10(-1.17%)
Aug 04, 2023
8.341
8.567
8.267
8.420
103,553
+0.10(+1.18%)
Aug 03, 2023
8.233
8.420
8.144
8.321
152,371
+0.09(+1.08%)
Aug 02, 2023
8.371
8.400
8.134
8.233
263,757
-0.21(-2.45%)
Aug 01, 2023
8.696
8.702
8.430
8.439
169,053
-0.32(-3.71%)
Jul 31, 2023
8.636
8.892
8.636
8.764
217,048
+0.13(+1.48%)
Jul 28, 2023
8.400
8.666
8.302
8.636
252,562
+0.35(+4.28%)
Jul 27, 2023
8.410
8.558
8.252
8.282
222,383
-0.10(-1.18%)
Jul 26, 2023
8.302
8.444
8.223
8.380
206,830
+0.09(+1.07%)
Jul 25, 2023
8.577
8.577
8.174
8.292
219,169
-0.27(-3.11%)
Jul 24, 2023
8.321
8.567
8.262
8.558
253,500
+0.23(+2.72%)
Jul 21, 2023
8.617
8.627
8.243
8.331
170,641
-0.19(-2.20%)
Jul 20, 2023
8.666
8.705
8.444
8.518
195,471
-0.12(-1.37%)
Jul 19, 2023
8.646
8.863
8.607
8.636
184,288
+0.06(+0.69%)
Jul 18, 2023
8.607
8.863
8.494
8.577
150,765
-0.02(-0.23%)
Jul 17, 2023
8.902
8.912
8.567
8.597
186,445
-0.25(-2.78%)
Jul 14, 2023
9.355
9.355
8.809
8.843
288,358
-0.55(-5.87%)
Jul 13, 2023
9.355
9.434
9.182
9.395
145,756
+0.07(+0.74%)
Jul 12, 2023
9.030
9.355
8.863
9.326
215,458
+0.50(+5.69%)
Jul 11, 2023
8.587
8.892
8.567
8.824
167,881
+0.29(+3.34%)
Jul 10, 2023
8.292
8.577
8.292
8.538
168,403
+0.25(+2.97%)
Jul 07, 2023
8.272
8.528
8.203
8.292
165,566
+0.06(+0.72%)
Jul 06, 2023
8.577
8.627
8.105
8.233
294,550
-0.50(-5.75%)
Jul 05, 2023
8.804
9.050
8.439
8.735
399,249
-0.09(-1.00%)
Jul 03, 2023
8.981
9.129
8.784
8.824
85,623
-0.18(-1.97%)
Jun 30, 2023
8.892
9.085
8.696
9.001
297,040
+0.13(+1.44%)
Jun 29, 2023
8.292
8.892
8.262
8.873
304,578
+0.61(+7.39%)
Jun 28, 2023
8.203
8.282
8.055
8.262
202,310
+0.05(+0.60%)
Jun 27, 2023
7.977
8.307
7.892
8.213
159,746
+0.28(+3.47%)
Jun 26, 2023
8.016
8.075
7.750
7.937
309,874
+0.03(+0.37%)
Jun 23, 2023
7.711
8.272
7.711
7.908
1,493,509
+0.04(+0.50%)
Jun 22, 2023
7.770
8.075
7.642
7.868
257,430
+0.06(+0.76%)
Jun 21, 2023
7.760
7.937
7.662
7.809
143,044
+0.01(+0.13%)
Jun 20, 2023
7.908
7.937
7.740
7.799
195,548
-0.10(-1.25%)
Jun 16, 2023
7.957
8.085
7.794
7.898
392,369
+0.02(+0.25%)
Jun 15, 2023
8.223
8.267
7.839
7.878
259,052
-0.34(-4.19%)
Jun 14, 2023
8.459
8.577
8.179
8.223
169,077
-0.17(-2.00%)
Jun 13, 2023
8.252
8.499
8.193
8.390
175,021
+0.17(+2.04%)
Jun 12, 2023
8.489
8.587
8.193
8.223
298,837
-0.25(-2.91%)
Jun 09, 2023
8.577
8.666
8.390
8.469
236,905
-0.08(-0.92%)
Jun 08, 2023
8.735
8.774
8.400
8.548
155,403
-0.14(-1.59%)
Jun 07, 2023
8.518
8.996
8.518
8.686
367,558
+0.27(+3.16%)
Jun 06, 2023
8.085
8.508
8.006
8.420
380,907
+0.34(+4.27%)
Jun 05, 2023
8.164
8.233
7.937
8.075
366,114
-0.07(-0.85%)
Jun 02, 2023
7.947
8.193
7.947
8.144
361,822
+0.35(+4.55%)
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.