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
Banco Bradesco S.A. ADR
(NY:
BBDO
)
2.380
+0.060 (+2.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
2.427
2.427
2.348
2.348
5,199
-0.09(-3.65%)
Apr 29, 2024
2.377
2.437
2.357
2.437
22,911
+0.07(+2.95%)
Apr 26, 2024
2.347
2.377
2.347
2.367
4,891
+0.07(+3.00%)
Apr 25, 2024
2.317
2.326
2.298
2.298
2,725
-0.02(-1.03%)
Apr 24, 2024
2.347
2.347
2.302
2.322
2,695
-0.02(-0.85%)
Apr 23, 2024
2.327
2.342
2.307
2.342
8,426
+0.04(+1.96%)
Apr 22, 2024
2.347
2.347
2.297
2.297
25,931
-0.03(-1.29%)
Apr 19, 2024
2.337
2.347
2.327
2.327
13,339
+0.02(+0.87%)
Apr 18, 2024
2.367
2.367
2.297
2.307
18,028
-0.04(-1.70%)
Apr 17, 2024
2.327
2.347
2.307
2.347
10,826
+0.01(+0.43%)
Apr 16, 2024
2.397
2.397
2.327
2.337
19,232
-0.08(-3.31%)
Apr 15, 2024
2.457
2.457
2.377
2.417
16,219
-0.04(-1.62%)
Apr 12, 2024
2.497
2.497
2.447
2.457
7,368
-0.06(-2.19%)
Apr 11, 2024
2.537
2.537
2.487
2.512
20,215
-0.04(-1.57%)
Apr 10, 2024
2.656
2.656
2.527
2.552
5,182
-0.11(-4.31%)
Apr 09, 2024
2.636
2.666
2.606
2.666
10,830
+0.08(+3.09%)
Apr 08, 2024
2.547
2.606
2.547
2.586
3,644
+0.03(+1.17%)
Apr 05, 2024
2.596
2.596
2.552
2.557
9,621
-0.03(-1.15%)
Apr 04, 2024
2.576
2.661
2.567
2.586
10,342
+0.02(+0.70%)
Apr 03, 2024
2.507
2.586
2.497
2.568
3,820
+0.06(+2.25%)
Apr 02, 2024
2.517
2.525
2.492
2.512
10,920
-0.02(-0.85%)
Apr 01, 2024
2.593
2.593
2.473
2.533
43,189
-0.02(-0.78%)
Mar 28, 2024
2.543
2.593
2.543
2.553
18,918
-0.03(-1.16%)
Mar 27, 2024
2.563
2.583
2.543
2.583
7,426
+0.03(+1.17%)
Mar 26, 2024
2.543
2.553
2.525
2.553
9,262
+0.03(+1.19%)
Mar 25, 2024
2.493
2.543
2.493
2.523
24,586
+0.01(+0.40%)
Mar 22, 2024
2.533
2.543
2.493
2.513
27,132
-0.05(-1.95%)
Mar 21, 2024
2.623
2.623
2.563
2.563
28,826
+0.00(+0.00%)
Mar 20, 2024
2.523
2.621
2.523
2.563
216,030
+0.02(+0.79%)
Mar 19, 2024
2.563
2.563
2.524
2.543
6,309
+0.01(+0.39%)
Mar 18, 2024
2.553
2.563
2.533
2.533
3,562
+0.00(+0.00%)
Mar 15, 2024
2.533
2.543
2.523
2.533
3,580
-0.01(-0.39%)
Mar 14, 2024
2.563
2.573
2.543
2.543
13,863
-0.02(-0.78%)
Mar 13, 2024
2.523
2.573
2.523
2.563
5,701
+0.03(+1.16%)
Mar 12, 2024
2.513
2.563
2.503
2.534
18,147
+0.03(+1.22%)
Mar 11, 2024
2.453
2.513
2.453
2.503
6,282
+0.02(+0.80%)
Mar 08, 2024
2.523
2.523
2.473
2.483
20,014
-0.01(-0.40%)
Mar 07, 2024
2.523
2.523
2.483
2.493
17,787
-0.01(-0.40%)
Mar 06, 2024
2.573
2.573
2.503
2.503
17,793
+0.00(+0.00%)
Mar 05, 2024
2.493
2.533
2.493
2.503
10,062
-0.01(-0.40%)
Mar 04, 2024
2.543
2.543
2.503
2.513
7,845
-0.01(-0.40%)
Mar 01, 2024
2.520
2.530
2.500
2.523
7,101
+0.02(+0.94%)
Feb 29, 2024
2.520
2.520
2.475
2.500
17,142
-0.04(-1.57%)
Feb 28, 2024
2.560
2.560
2.520
2.540
7,576
-0.03(-1.16%)
Feb 27, 2024
2.550
2.575
2.540
2.570
7,569
+0.05(+1.98%)
Feb 26, 2024
2.560
2.560
2.500
2.520
18,730
+0.00(+0.00%)
Feb 23, 2024
2.490
2.525
2.490
2.520
3,406
-0.01(-0.51%)
Feb 22, 2024
2.579
2.579
2.533
2.533
4,083
-0.04(-1.43%)
Feb 21, 2024
2.570
2.570
2.537
2.570
20,071
+0.00(+0.19%)
Feb 20, 2024
2.560
2.587
2.550
2.565
20,338
+0.08(+3.41%)
Feb 16, 2024
2.450
2.490
2.450
2.480
7,381
+0.03(+1.22%)
Feb 15, 2024
2.500
2.510
2.450
2.450
42,418
-0.02(-0.81%)
Feb 14, 2024
2.540
2.540
2.450
2.470
8,627
-0.08(-3.12%)
Feb 13, 2024
2.514
2.579
2.514
2.550
2,483
-0.12(-4.48%)
Feb 12, 2024
2.699
2.699
2.540
2.669
4,907
+0.13(+5.10%)
Feb 09, 2024
2.510
2.540
2.480
2.540
29,942
+0.04(+1.59%)
Feb 08, 2024
2.719
2.719
2.450
2.500
15,993
-0.05(-1.95%)
Feb 07, 2024
2.609
2.629
2.540
2.550
68,170
-0.39(-13.22%)
Feb 06, 2024
2.888
2.948
2.878
2.938
12,275
+0.14(+4.98%)
Feb 05, 2024
2.739
2.819
2.739
2.799
14,315
+0.07(+2.55%)
Feb 02, 2024
2.689
2.779
2.689
2.729
27,222
+0.08(+3.14%)
Feb 01, 2024
2.785
2.825
2.646
2.646
51,210
-0.14(-5.00%)
Jan 31, 2024
2.785
2.805
2.785
2.785
3,053
+0.02(+0.72%)
Jan 30, 2024
2.775
2.778
2.755
2.765
3,559
-0.02(-0.71%)
Jan 29, 2024
2.805
2.805
2.775
2.785
4,348
-0.03(-1.06%)
Jan 26, 2024
2.795
2.835
2.795
2.815
3,900
-0.01(-0.35%)
Jan 25, 2024
2.795
2.855
2.785
2.825
10,984
+0.03(+1.25%)
Jan 24, 2024
2.825
2.825
2.785
2.790
9,295
-0.04(-1.41%)
Jan 23, 2024
2.805
2.830
2.755
2.830
6,158
+0.02(+0.89%)
Jan 22, 2024
2.835
2.835
2.757
2.805
10,570
-0.04(-1.40%)
Jan 19, 2024
2.835
2.845
2.805
2.845
4,393
-0.01(-0.35%)
Jan 18, 2024
2.845
2.865
2.805
2.855
13,007
-0.04(-1.37%)
Jan 17, 2024
2.855
2.894
2.845
2.894
4,316
+0.07(+2.46%)
Jan 16, 2024
2.884
2.884
2.825
2.825
21,354
-0.11(-3.73%)
Jan 12, 2024
3.004
3.004
2.919
2.934
21,966
-0.05(-1.67%)
Jan 11, 2024
2.984
3.014
2.924
2.984
26,673
+0.04(+1.35%)
Jan 10, 2024
2.974
2.974
2.934
2.944
8,928
-0.07(-2.31%)
Jan 09, 2024
3.024
3.024
2.964
3.014
17,453
-0.08(-2.57%)
Jan 08, 2024
3.093
3.153
3.044
3.093
34,207
+0.07(+2.30%)
Jan 05, 2024
2.984
3.073
2.984
3.024
10,737
+0.05(+1.67%)
Jan 04, 2024
2.974
3.034
2.974
2.974
9,166
-0.06(-1.97%)
Jan 03, 2024
2.984
3.063
2.984
3.034
4,816
+0.03(+1.11%)
Jan 02, 2024
3.139
3.139
3.000
3.000
28,707
-0.16(-5.03%)
Dec 29, 2023
3.132
3.179
3.130
3.159
5,204
+0.02(+0.64%)
Dec 28, 2023
3.120
3.149
3.100
3.139
9,166
+0.01(+0.32%)
Dec 27, 2023
3.110
3.145
3.092
3.130
10,870
+0.02(+0.64%)
Dec 26, 2023
3.050
3.110
3.040
3.110
341,254
+0.10(+3.30%)
Dec 22, 2023
3.050
3.050
3.010
3.010
103,258
+0.04(+1.24%)
Dec 21, 2023
3.040
3.040
2.954
2.973
24,144
-0.03(-0.95%)
Dec 20, 2023
3.040
3.040
2.964
3.002
27,559
+0.01(+0.32%)
Dec 19, 2023
3.031
3.059
2.993
2.993
420,135
+0.12(+4.32%)
Dec 18, 2023
2.993
2.993
2.869
2.869
79,393
+0.01(+0.33%)
Dec 15, 2023
2.916
2.954
2.640
2.859
340,817
-0.10(-3.23%)
Dec 14, 2023
2.926
2.954
2.888
2.954
112,536
+0.05(+1.64%)
Dec 13, 2023
2.745
2.907
2.745
2.907
54,645
+0.24(+8.93%)
Dec 12, 2023
2.769
2.769
2.668
2.668
34,286
-0.10(-3.45%)
Dec 11, 2023
2.811
2.811
2.745
2.764
6,017
-0.05(-1.69%)
Dec 08, 2023
2.726
2.811
2.726
2.811
12,449
+0.13(+4.98%)
Dec 07, 2023
2.773
2.773
2.678
2.678
20,346
-0.08(-2.77%)
Dec 06, 2023
2.811
2.811
2.745
2.754
19,403
-0.05(-1.70%)
Dec 05, 2023
2.726
2.802
2.716
2.802
26,723
+0.12(+4.63%)
Dec 04, 2023
2.802
2.802
2.668
2.678
33,497
-0.12(-4.31%)
Dec 01, 2023
2.779
2.799
2.732
2.799
34,622
+0.05(+1.73%)
Nov 30, 2023
2.665
2.760
2.665
2.751
57,960
+0.08(+2.85%)
Nov 29, 2023
2.741
2.754
2.675
2.675
14,830
-0.09(-3.10%)
Nov 28, 2023
2.665
2.779
2.665
2.760
29,739
+0.09(+3.20%)
Nov 27, 2023
2.760
2.760
2.675
2.675
5,043
-0.09(-3.10%)
Nov 24, 2023
2.741
2.760
2.737
2.760
8,671
+0.05(+1.75%)
Nov 22, 2023
2.694
2.713
2.684
2.713
17,373
+0.13(+5.17%)
Nov 21, 2023
2.675
2.675
2.580
2.580
11,858
-0.17(-6.23%)
Nov 20, 2023
2.703
2.751
2.628
2.751
62,995
+0.02(+0.70%)
Nov 17, 2023
2.637
2.732
2.637
2.732
16,646
+0.12(+4.74%)
Nov 16, 2023
2.675
2.694
2.608
2.608
53,470
-0.01(-0.36%)
Nov 15, 2023
2.789
2.789
2.599
2.618
27,637
-0.18(-6.46%)
Nov 14, 2023
2.608
2.808
2.599
2.799
31,342
+0.19(+7.30%)
Nov 13, 2023
2.618
2.618
2.522
2.608
29,058
-0.06(-2.14%)
Nov 10, 2023
2.589
2.665
2.526
2.665
17,680
+0.18(+7.28%)
Nov 09, 2023
2.580
2.618
2.484
2.484
30,952
-0.13(-5.09%)
Nov 08, 2023
2.637
2.637
2.570
2.618
23,740
+0.14(+5.77%)
Nov 07, 2023
2.551
2.627
2.475
2.475
28,698
+0.00(+0.00%)
Nov 06, 2023
2.551
2.551
2.475
2.475
36,303
-0.08(-2.99%)
Nov 03, 2023
2.475
2.570
2.475
2.551
22,760
+0.08(+3.08%)
Nov 02, 2023
2.551
2.551
2.475
2.475
24,333
-0.09(-3.58%)
Nov 01, 2023
2.339
2.567
2.339
2.567
21,813
+0.29(+12.97%)
Oct 31, 2023
2.358
2.358
2.272
2.272
14,889
-0.16(-6.64%)
Oct 30, 2023
2.453
2.453
2.348
2.434
8,947
+0.05(+1.99%)
Oct 27, 2023
2.491
2.491
2.386
2.386
6,555
-0.11(-4.56%)
Oct 26, 2023
2.386
2.500
2.386
2.500
18,701
+0.15(+6.48%)
Oct 25, 2023
2.415
2.429
2.348
2.348
9,393
-0.13(-5.36%)
Oct 24, 2023
2.405
2.481
2.386
2.481
39,832
+0.02(+0.77%)
Oct 23, 2023
2.377
2.462
2.377
2.462
19,539
+0.08(+3.19%)
Oct 20, 2023
2.367
2.396
2.358
2.386
10,091
+0.03(+1.21%)
Oct 19, 2023
2.348
2.424
2.348
2.358
7,055
+0.02(+0.81%)
Oct 18, 2023
2.415
2.415
2.339
2.339
18,551
-0.13(-5.38%)
Oct 17, 2023
2.415
2.472
2.396
2.472
13,127
-0.03(-1.14%)
Oct 16, 2023
2.405
2.500
2.405
2.500
15,572
+0.17(+7.35%)
Oct 13, 2023
2.415
2.448
2.329
2.329
36,468
-0.04(-1.61%)
Oct 12, 2023
2.548
2.548
2.367
2.367
13,373
-0.09(-3.49%)
Oct 11, 2023
2.443
2.462
2.424
2.453
20,114
-0.11(-4.44%)
Oct 10, 2023
2.415
2.567
2.381
2.567
32,794
+0.10(+4.25%)
Oct 09, 2023
2.358
2.462
2.339
2.462
37,787
-0.01(-0.38%)
Oct 06, 2023
2.320
2.500
2.291
2.472
63,599
+0.03(+1.17%)
Oct 05, 2023
2.424
2.443
2.320
2.443
21,872
+0.02(+0.78%)
Oct 04, 2023
2.329
2.424
2.315
2.424
22,252
+0.15(+6.69%)
Oct 03, 2023
2.358
2.358
2.272
2.272
28,786
-0.02(-0.69%)
Oct 02, 2023
2.440
2.440
2.288
2.288
33,632
-0.26(-10.07%)
Sep 29, 2023
2.392
2.544
2.392
2.544
30,352
+0.03(+1.13%)
Sep 28, 2023
2.326
2.601
2.316
2.516
40,737
+0.14(+6.00%)
Sep 27, 2023
2.402
2.402
2.298
2.373
37,392
+0.14(+6.38%)
Sep 26, 2023
2.402
2.402
2.231
2.231
23,960
-0.15(-6.37%)
Sep 25, 2023
2.430
2.411
2.383
2.383
9,333
+0.01(+0.40%)
Sep 22, 2023
2.430
2.459
2.373
2.373
22,578
+0.06(+2.46%)
Sep 21, 2023
2.516
2.516
2.316
2.316
53,739
-0.22(-8.61%)
Sep 20, 2023
2.573
2.734
2.535
2.535
147,497
-0.08(-2.91%)
Sep 19, 2023
2.620
2.648
2.582
2.610
20,300
-0.14(-5.17%)
Sep 18, 2023
2.639
2.753
2.601
2.753
25,347
+0.08(+2.84%)
Sep 15, 2023
2.601
2.981
2.582
2.677
372,522
-0.01(-0.35%)
Sep 14, 2023
2.582
2.686
2.573
2.686
151,716
+0.11(+4.43%)
Sep 13, 2023
2.601
2.601
2.536
2.573
11,611
-0.03(-1.09%)
Sep 12, 2023
2.497
2.601
2.478
2.601
12,434
+0.09(+3.40%)
Sep 11, 2023
2.468
2.516
2.440
2.516
8,018
+0.09(+3.52%)
Sep 08, 2023
2.440
2.459
2.411
2.430
32,809
-0.02(-0.78%)
Sep 07, 2023
2.478
2.478
2.421
2.449
1,453
+0.02(+0.70%)
Sep 06, 2023
2.487
2.487
2.430
2.432
2,465
+0.04(+1.67%)
Sep 05, 2023
2.478
2.487
2.392
2.392
6,459
-0.13(-5.26%)
Sep 01, 2023
2.525
2.592
2.525
2.525
2,287
-0.05(-2.08%)
Aug 31, 2023
2.550
2.607
2.522
2.579
15,268
-0.00(-0.03%)
Aug 30, 2023
2.645
2.645
2.579
2.580
4,682
-0.08(-2.83%)
Aug 29, 2023
2.645
2.674
2.626
2.655
4,870
+0.01(+0.36%)
Aug 28, 2023
2.560
2.645
2.550
2.645
5,452
+0.09(+3.33%)
Aug 25, 2023
2.588
2.588
2.560
2.560
1,030
-0.06(-2.17%)
Aug 24, 2023
2.617
2.645
2.579
2.617
5,182
-0.03(-1.08%)
Aug 23, 2023
2.607
2.650
2.560
2.645
20,508
+0.10(+4.10%)
Aug 22, 2023
2.541
2.569
2.541
2.541
14,191
+0.02(+0.68%)
Aug 21, 2023
2.531
2.539
2.503
2.524
4,227
-0.02(-0.67%)
Aug 18, 2023
2.474
2.550
2.474
2.541
4,409
+0.00(+0.00%)
Aug 17, 2023
2.588
2.588
2.522
2.541
8,833
-0.02(-0.74%)
Aug 16, 2023
2.618
2.633
2.560
2.560
3,438
-0.04(-1.64%)
Aug 15, 2023
2.645
2.645
2.588
2.602
2,810
-0.04(-1.61%)
Aug 14, 2023
2.607
2.655
2.607
2.645
17,222
-0.03(-1.07%)
Aug 11, 2023
2.683
2.702
2.645
2.674
14,378
-0.01(-0.24%)
Aug 10, 2023
2.706
2.721
2.680
2.680
14,080
+0.07(+2.80%)
Aug 09, 2023
2.693
2.693
2.588
2.607
36,444
-0.06(-2.39%)
Aug 08, 2023
2.655
2.674
2.626
2.671
5,840
+0.02(+0.61%)
Aug 07, 2023
2.693
2.709
2.653
2.655
14,244
-0.04(-1.41%)
Aug 04, 2023
2.730
2.768
2.693
2.693
19,581
-0.20(-6.89%)
Aug 03, 2023
2.854
2.892
2.816
2.892
27,822
-0.01(-0.33%)
Aug 02, 2023
2.920
2.920
2.863
2.901
7,441
-0.03(-0.86%)
Aug 01, 2023
2.907
2.926
2.850
2.926
16,542
+0.00(+0.00%)
Jul 31, 2023
2.907
2.945
2.907
2.926
15,483
+0.03(+0.98%)
Jul 28, 2023
2.955
2.955
2.898
2.898
3,689
-0.01(-0.33%)
Jul 27, 2023
2.917
2.926
2.898
2.907
7,026
+0.01(+0.33%)
Jul 26, 2023
2.936
2.945
2.898
2.898
9,748
-0.02(-0.65%)
Jul 25, 2023
2.945
2.945
2.898
2.917
14,988
+0.00(+0.00%)
Jul 24, 2023
2.926
2.983
2.917
2.917
10,653
-0.01(-0.32%)
Jul 21, 2023
2.888
2.945
2.888
2.926
18,532
+0.09(+3.00%)
Jul 20, 2023
2.832
2.841
2.822
2.841
1,723
+0.01(+0.33%)
Jul 19, 2023
2.841
2.855
2.813
2.832
5,797
-0.01(-0.33%)
Jul 18, 2023
2.850
2.869
2.841
2.841
3,832
-0.01(-0.33%)
Jul 17, 2023
2.794
2.869
2.794
2.850
2,838
+0.04(+1.35%)
Jul 14, 2023
2.822
2.850
2.803
2.813
24,724
-0.02(-0.67%)
Jul 13, 2023
2.803
2.887
2.806
2.832
8,935
+0.06(+2.05%)
Jul 12, 2023
2.832
2.832
2.775
2.775
19,331
-0.03(-1.01%)
Jul 11, 2023
2.832
2.832
2.699
2.803
14,386
-0.14(-4.82%)
Jul 10, 2023
2.841
2.945
2.775
2.945
5,844
+0.13(+4.71%)
Jul 07, 2023
2.803
2.832
2.803
2.813
11,254
+0.05(+1.71%)
Jul 06, 2023
2.803
2.803
2.737
2.765
7,689
-0.08(-2.67%)
Jul 05, 2023
2.888
2.888
2.813
2.841
30,442
-0.11(-3.85%)
Jul 03, 2023
2.803
2.964
2.803
2.955
12,660
+0.11(+3.78%)
Jun 30, 2023
2.762
2.866
2.762
2.847
47,906
+0.06(+2.03%)
Jun 29, 2023
2.752
2.809
2.752
2.790
47,471
+0.04(+1.37%)
Jun 28, 2023
2.800
2.800
2.737
2.752
30,047
-0.06(-2.02%)
Jun 27, 2023
2.847
2.847
2.771
2.809
3,681
-0.02(-0.76%)
Jun 26, 2023
2.868
2.868
2.756
2.831
34,927
+0.01(+0.33%)
Jun 23, 2023
2.859
2.859
2.793
2.821
15,636
-0.02(-0.66%)
Jun 22, 2023
2.887
2.887
2.812
2.840
30,668
-0.06(-1.94%)
Jun 21, 2023
2.849
2.905
2.849
2.896
45,673
+0.09(+3.33%)
Jun 20, 2023
2.803
2.859
2.803
2.803
5,023
+0.00(+0.00%)
Jun 16, 2023
2.756
2.803
2.756
2.803
2,272
+0.00(+0.00%)
Jun 15, 2023
2.793
2.803
2.776
2.803
11,439
+0.00(+0.00%)
Jun 14, 2023
2.747
2.803
2.709
2.803
6,534
+0.06(+2.04%)
Jun 13, 2023
2.765
2.765
2.715
2.747
5,210
+0.02(+0.70%)
Jun 12, 2023
2.737
2.775
2.723
2.728
7,074
-0.03(-1.20%)
Jun 09, 2023
2.709
2.765
2.709
2.761
7,382
+0.10(+3.68%)
Jun 08, 2023
2.634
2.681
2.616
2.663
9,212
-0.01(-0.35%)
Jun 07, 2023
2.737
2.737
2.646
2.672
15,689
+0.07(+2.51%)
Jun 06, 2023
2.597
2.672
2.597
2.606
19,849
+0.04(+1.45%)
Jun 05, 2023
2.616
2.625
2.560
2.569
15,203
+0.02(+0.73%)
Jun 02, 2023
2.541
2.569
2.541
2.550
46,187
+0.16(+6.79%)
Jun 01, 2023
2.454
2.510
2.388
2.388
9,179
-0.04(-1.54%)
May 31, 2023
2.416
2.463
2.395
2.426
8,227
-0.04(-1.52%)
May 30, 2023
2.584
2.584
2.444
2.463
21,054
-0.12(-4.69%)
May 26, 2023
2.538
2.584
2.519
2.584
3,609
+0.05(+2.05%)
May 25, 2023
2.528
2.538
2.505
2.532
12,594
+0.03(+1.28%)
May 24, 2023
2.622
2.622
2.486
2.500
21,199
-0.06(-2.19%)
May 23, 2023
2.566
2.603
2.547
2.556
14,556
+0.02(+0.74%)
May 22, 2023
2.528
2.566
2.528
2.538
11,557
+0.01(+0.37%)
May 19, 2023
2.491
2.556
2.491
2.528
22,562
+0.06(+2.26%)
May 18, 2023
2.566
2.566
2.472
2.472
16,607
-0.02(-0.75%)
May 17, 2023
2.426
2.527
2.426
2.491
8,975
+0.07(+2.69%)
May 16, 2023
2.556
2.566
2.426
2.426
7,681
-0.14(-5.45%)
May 15, 2023
2.500
2.566
2.454
2.566
28,629
+0.07(+3.00%)
May 12, 2023
2.482
2.510
2.482
2.491
16,405
+0.02(+0.75%)
May 11, 2023
2.435
2.491
2.435
2.472
21,510
+0.01(+0.38%)
May 10, 2023
2.454
2.472
2.435
2.463
12,964
+0.02(+0.76%)
May 09, 2023
2.472
2.472
2.408
2.444
3,501
+0.02(+0.77%)
May 08, 2023
2.435
2.463
2.398
2.426
20,028
+0.05(+1.96%)
May 05, 2023
2.379
2.412
2.314
2.379
70,075
+0.05(+2.00%)
May 04, 2023
2.258
2.342
2.258
2.332
10,354
+0.14(+6.38%)
May 03, 2023
2.230
2.286
2.192
2.192
7,293
-0.05(-2.06%)
May 02, 2023
2.301
2.301
2.227
2.239
11,236
-0.03(-1.12%)
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.