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
Pharmaceutical & Medical Bull 3X Direxion ETF
(NY:
PILL
)
6.780
+0.200 (+3.04%)
Official Closing Price
Updated: 6:30 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
6.450
6.540
6.340
6.360
68,671
-0.09(-1.40%)
Apr 29, 2024
6.280
6.500
6.280
6.450
72,604
+0.21(+3.37%)
Apr 26, 2024
5.960
6.260
5.960
6.240
87,529
+0.22(+3.65%)
Apr 25, 2024
6.130
6.130
5.930
6.020
59,552
-0.23(-3.68%)
Apr 24, 2024
6.380
6.380
6.110
6.250
58,118
-0.10(-1.57%)
Apr 23, 2024
6.210
6.440
6.200
6.350
57,220
+0.20(+3.25%)
Apr 22, 2024
6.080
6.290
6.030
6.150
76,873
+0.08(+1.32%)
Apr 19, 2024
6.080
6.107
5.900
6.070
135,596
+0.00(+0.00%)
Apr 18, 2024
6.250
6.250
6.045
6.070
91,928
-0.23(-3.65%)
Apr 17, 2024
6.500
6.500
6.280
6.300
75,303
-0.14(-2.17%)
Apr 16, 2024
6.330
6.590
6.330
6.440
89,830
+0.11(+1.74%)
Apr 15, 2024
6.610
6.649
6.210
6.330
64,166
-0.26(-3.95%)
Apr 12, 2024
7.050
7.100
6.480
6.590
106,968
-0.66(-9.10%)
Apr 11, 2024
7.150
7.281
7.020
7.250
48,147
+0.07(+0.97%)
Apr 10, 2024
7.340
7.340
7.050
7.180
133,893
-0.40(-5.28%)
Apr 09, 2024
7.440
7.580
7.350
7.580
52,751
+0.18(+2.43%)
Apr 08, 2024
7.440
7.440
7.330
7.400
40,598
-0.03(-0.40%)
Apr 05, 2024
7.310
7.490
7.210
7.430
83,852
+0.07(+0.95%)
Apr 04, 2024
7.730
7.780
7.290
7.360
150,186
-0.18(-2.39%)
Apr 03, 2024
7.520
7.660
7.490
7.540
47,027
-0.08(-1.05%)
Apr 02, 2024
7.750
7.750
7.550
7.620
69,412
-0.34(-4.27%)
Apr 01, 2024
8.300
8.300
7.830
7.960
73,890
-0.26(-3.16%)
Mar 28, 2024
8.200
8.320
8.120
8.220
58,721
+0.08(+0.98%)
Mar 27, 2024
7.880
8.140
7.820
8.140
92,589
+0.44(+5.71%)
Mar 26, 2024
7.930
7.930
7.670
7.700
66,140
-0.11(-1.41%)
Mar 25, 2024
8.030
8.090
7.780
7.810
47,204
-0.13(-1.64%)
Mar 22, 2024
8.300
8.320
7.930
7.940
61,802
-0.30(-3.64%)
Mar 21, 2024
8.310
8.390
8.185
8.240
98,691
+0.04(+0.49%)
Mar 20, 2024
7.880
8.200
7.780
8.200
56,593
+0.27(+3.40%)
Mar 19, 2024
7.640
7.970
7.640
7.930
27,473
+0.21(+2.68%)
Mar 18, 2024
7.892
7.922
7.685
7.723
139,689
-0.15(-1.90%)
Mar 15, 2024
7.693
7.886
7.693
7.872
44,746
+0.08(+1.02%)
Mar 14, 2024
8.012
8.012
7.613
7.793
85,522
-0.24(-2.98%)
Mar 13, 2024
8.022
8.161
7.962
8.032
198,213
+0.01(+0.12%)
Mar 12, 2024
8.002
8.032
7.832
8.022
128,186
+0.02(+0.25%)
Mar 11, 2024
8.131
8.182
7.892
8.002
133,966
-0.17(-2.07%)
Mar 08, 2024
8.261
8.291
8.022
8.171
234,413
-0.64(-7.24%)
Mar 07, 2024
8.709
8.939
8.665
8.809
36,917
+0.10(+1.14%)
Mar 06, 2024
8.849
8.872
8.640
8.709
43,809
+0.01(+0.11%)
Mar 05, 2024
8.729
8.799
8.580
8.699
63,246
-0.09(-1.02%)
Mar 04, 2024
9.218
9.218
8.739
8.789
107,215
-0.31(-3.40%)
Mar 01, 2024
9.098
9.178
8.919
9.098
80,714
+0.04(+0.44%)
Feb 29, 2024
9.427
9.427
8.978
9.058
81,559
-0.30(-3.19%)
Feb 28, 2024
9.666
9.666
9.267
9.357
74,013
-0.32(-3.30%)
Feb 27, 2024
9.596
9.796
9.442
9.676
51,432
+0.16(+1.68%)
Feb 26, 2024
9.407
9.656
9.377
9.517
42,183
+0.03(+0.32%)
Feb 23, 2024
9.397
9.546
9.247
9.487
91,330
+0.12(+1.28%)
Feb 22, 2024
9.247
9.377
8.949
9.367
81,203
+0.22(+2.40%)
Feb 21, 2024
9.018
9.148
8.909
9.148
58,510
+0.06(+0.66%)
Feb 20, 2024
9.357
9.457
9.058
9.088
86,483
-0.44(-4.60%)
Feb 16, 2024
9.606
9.696
9.357
9.527
83,668
+0.00(+0.00%)
Feb 15, 2024
9.088
9.576
9.088
9.527
91,263
+0.67(+7.54%)
Feb 14, 2024
8.719
8.859
8.620
8.859
61,259
+0.32(+3.73%)
Feb 13, 2024
8.839
8.859
8.390
8.540
111,299
-0.73(-7.85%)
Feb 12, 2024
9.098
9.327
9.075
9.267
127,838
+0.50(+5.68%)
Feb 09, 2024
8.570
8.819
8.550
8.769
87,586
+0.29(+3.41%)
Feb 08, 2024
8.361
8.500
8.211
8.480
47,561
+0.17(+2.04%)
Feb 07, 2024
8.590
8.590
8.291
8.311
77,322
-0.26(-3.02%)
Feb 06, 2024
8.191
8.610
8.121
8.570
115,754
+0.55(+6.83%)
Feb 05, 2024
8.111
8.111
7.862
8.022
58,385
+0.03(+0.37%)
Feb 02, 2024
8.092
8.092
7.822
7.992
21,474
-0.21(-2.55%)
Feb 01, 2024
7.922
8.211
7.673
8.201
54,569
+0.41(+5.24%)
Jan 31, 2024
8.141
8.261
7.783
7.793
51,042
-0.32(-3.93%)
Jan 30, 2024
8.371
8.371
7.972
8.111
26,528
-0.26(-3.10%)
Jan 29, 2024
8.012
8.400
7.922
8.371
110,395
+0.39(+4.87%)
Jan 26, 2024
7.972
8.121
7.942
7.982
56,539
+0.10(+1.26%)
Jan 25, 2024
7.922
7.972
7.713
7.882
29,904
+0.12(+1.54%)
Jan 24, 2024
7.972
8.072
7.743
7.763
79,461
-0.08(-1.02%)
Jan 23, 2024
7.982
8.012
7.673
7.842
35,449
-0.07(-0.88%)
Jan 22, 2024
7.683
7.996
7.653
7.912
118,430
+0.30(+3.93%)
Jan 19, 2024
7.514
7.613
7.264
7.613
104,642
+0.14(+1.87%)
Jan 18, 2024
7.683
7.693
7.304
7.474
122,810
-0.19(-2.47%)
Jan 17, 2024
7.623
7.723
7.524
7.663
72,021
-0.19(-2.41%)
Jan 16, 2024
7.822
7.912
7.673
7.852
59,190
-0.10(-1.25%)
Jan 12, 2024
8.151
8.341
7.912
7.952
52,814
-0.14(-1.72%)
Jan 11, 2024
8.141
8.141
7.753
8.092
91,088
-0.14(-1.69%)
Jan 10, 2024
8.311
8.311
7.982
8.231
135,117
-0.04(-0.48%)
Jan 09, 2024
8.291
8.450
8.156
8.271
106,768
-0.13(-1.54%)
Jan 08, 2024
8.022
8.400
7.802
8.400
196,384
+0.39(+4.85%)
Jan 05, 2024
7.793
8.065
7.643
8.012
115,797
+0.23(+2.94%)
Jan 04, 2024
7.693
7.852
7.683
7.783
79,487
+0.12(+1.56%)
Jan 03, 2024
7.773
7.803
7.544
7.663
124,129
-0.08(-1.03%)
Jan 02, 2024
7.424
7.922
7.296
7.743
223,034
+0.02(+0.26%)
Dec 29, 2023
7.842
7.842
7.563
7.723
148,842
-0.13(-1.65%)
Dec 28, 2023
7.872
8.042
7.773
7.852
163,730
+0.00(+0.00%)
Dec 27, 2023
7.603
7.892
7.603
7.852
163,243
+0.26(+3.41%)
Dec 26, 2023
7.474
7.643
7.384
7.593
314,108
+0.23(+3.11%)
Dec 22, 2023
7.175
7.474
7.175
7.364
117,893
+0.31(+4.38%)
Dec 21, 2023
6.846
7.065
6.806
7.055
45,005
+0.33(+4.86%)
Dec 20, 2023
7.075
7.204
6.718
6.728
149,295
-0.39(-5.43%)
Dec 19, 2023
6.857
7.144
6.857
7.115
204,626
+0.35(+5.12%)
Dec 18, 2023
6.807
6.837
6.639
6.768
58,502
+0.04(+0.59%)
Dec 15, 2023
6.867
6.879
6.604
6.728
115,162
-0.16(-2.30%)
Dec 14, 2023
7.006
7.134
6.728
6.887
209,057
+0.09(+1.31%)
Dec 13, 2023
6.223
6.807
6.104
6.797
197,338
+0.57(+9.24%)
Dec 12, 2023
6.124
6.242
5.876
6.223
61,784
+0.15(+2.45%)
Dec 11, 2023
5.995
6.074
5.925
6.074
68,101
+0.11(+1.83%)
Dec 08, 2023
5.945
6.134
5.896
5.965
75,419
+0.02(+0.33%)
Dec 07, 2023
5.945
6.015
5.747
5.945
100,675
-0.01(-0.17%)
Dec 06, 2023
6.044
6.114
5.906
5.955
151,386
-0.02(-0.33%)
Dec 05, 2023
5.965
6.047
5.846
5.975
109,886
-0.02(-0.33%)
Dec 04, 2023
5.648
6.054
5.648
5.995
350,596
+0.30(+5.22%)
Dec 01, 2023
5.440
5.698
5.321
5.698
77,734
+0.24(+4.36%)
Nov 30, 2023
5.400
5.519
5.321
5.460
49,173
+0.10(+1.85%)
Nov 29, 2023
5.351
5.480
5.331
5.361
91,794
+0.06(+1.12%)
Nov 28, 2023
5.400
5.400
5.232
5.301
101,066
-0.12(-2.19%)
Nov 27, 2023
5.480
5.480
5.321
5.420
92,176
-0.11(-1.97%)
Nov 24, 2023
5.400
5.549
5.400
5.529
48,579
+0.16(+2.95%)
Nov 22, 2023
5.450
5.489
5.262
5.371
115,184
+0.10(+1.88%)
Nov 21, 2023
5.420
5.420
5.271
5.271
72,073
-0.17(-3.10%)
Nov 20, 2023
5.301
5.460
5.252
5.440
135,053
+0.12(+2.23%)
Nov 17, 2023
5.242
5.321
5.162
5.321
86,795
+0.18(+3.47%)
Nov 16, 2023
5.262
5.311
5.004
5.143
49,857
-0.18(-3.35%)
Nov 15, 2023
5.182
5.460
5.182
5.321
98,548
+0.21(+4.07%)
Nov 14, 2023
4.954
5.182
4.925
5.113
148,553
+0.36(+7.50%)
Nov 13, 2023
4.687
4.776
4.528
4.756
37,006
-0.03(-0.62%)
Nov 10, 2023
4.806
4.826
4.617
4.786
126,477
+0.00(+0.00%)
Nov 09, 2023
5.212
5.228
4.746
4.786
75,325
-0.56(-10.56%)
Nov 08, 2023
5.549
5.549
5.271
5.351
24,373
-0.14(-2.53%)
Nov 07, 2023
5.361
5.579
5.321
5.489
80,546
-0.07(-1.25%)
Nov 06, 2023
5.727
5.757
5.529
5.559
53,437
-0.16(-2.77%)
Nov 03, 2023
5.460
5.787
5.460
5.717
105,773
+0.43(+8.05%)
Nov 02, 2023
5.291
5.410
5.222
5.291
99,582
+0.16(+3.09%)
Nov 01, 2023
5.063
5.162
5.014
5.133
10,078
+0.05(+0.97%)
Oct 31, 2023
4.885
5.083
4.845
5.083
50,799
+0.14(+2.81%)
Oct 30, 2023
5.014
5.094
4.855
4.944
28,093
+0.04(+0.81%)
Oct 27, 2023
5.172
5.172
4.855
4.905
75,772
-0.27(-5.17%)
Oct 26, 2023
5.222
5.291
5.153
5.172
66,602
-0.14(-2.61%)
Oct 25, 2023
5.390
5.390
5.182
5.311
60,850
-0.16(-2.90%)
Oct 24, 2023
5.341
5.509
5.341
5.470
51,193
+0.20(+3.76%)
Oct 23, 2023
5.450
5.470
5.252
5.271
62,563
-0.20(-3.62%)
Oct 20, 2023
5.519
5.628
5.450
5.470
20,549
-0.06(-1.08%)
Oct 19, 2023
5.787
5.787
5.519
5.529
58,672
-0.31(-5.26%)
Oct 18, 2023
6.193
6.193
5.787
5.836
57,744
-0.45(-7.10%)
Oct 17, 2023
6.223
6.347
6.193
6.282
29,294
-0.02(-0.31%)
Oct 16, 2023
6.064
6.332
6.064
6.302
66,803
+0.31(+5.12%)
Oct 13, 2023
6.064
6.064
5.787
5.995
120,180
-0.17(-2.73%)
Oct 12, 2023
6.698
6.698
6.104
6.163
98,361
-0.54(-8.12%)
Oct 11, 2023
6.867
6.867
6.530
6.708
15,397
-0.08(-1.17%)
Oct 10, 2023
6.589
6.817
6.589
6.788
44,986
+0.10(+1.48%)
Oct 09, 2023
6.589
6.708
6.411
6.688
44,787
+0.01(+0.15%)
Oct 06, 2023
6.361
6.708
6.361
6.679
15,838
+0.15(+2.28%)
Oct 05, 2023
6.441
6.530
6.302
6.530
33,652
+0.16(+2.49%)
Oct 04, 2023
6.490
6.489
6.282
6.371
38,321
-0.08(-1.23%)
Oct 03, 2023
6.639
6.669
6.352
6.451
69,081
-0.34(-4.96%)
Oct 02, 2023
7.075
7.075
6.688
6.788
69,484
-0.32(-4.46%)
Sep 29, 2023
7.442
7.442
7.035
7.105
34,558
-0.20(-2.71%)
Sep 28, 2023
7.194
7.342
7.134
7.303
21,342
+0.04(+0.55%)
Sep 27, 2023
7.488
7.488
7.105
7.263
142,739
-0.16(-2.14%)
Sep 26, 2023
7.570
7.650
7.402
7.422
18,049
-0.04(-0.53%)
Sep 25, 2023
7.432
7.481
7.402
7.461
13,011
-0.03(-0.40%)
Sep 22, 2023
7.650
7.709
7.491
7.491
22,464
-0.15(-1.95%)
Sep 21, 2023
7.917
7.917
7.630
7.640
45,107
-0.44(-5.40%)
Sep 20, 2023
8.185
8.341
8.056
8.076
9,040
-0.09(-1.09%)
Sep 19, 2023
8.244
8.244
7.889
8.165
31,248
-0.23(-2.77%)
Sep 18, 2023
8.585
8.585
8.318
8.397
22,080
-0.23(-2.63%)
Sep 15, 2023
8.891
8.891
8.585
8.624
14,519
-0.27(-3.00%)
Sep 14, 2023
9.078
9.078
8.877
8.891
23,337
+0.04(+0.45%)
Sep 13, 2023
9.068
9.108
8.812
8.851
6,250
-0.26(-2.82%)
Sep 12, 2023
9.009
9.118
9.009
9.108
8,156
+0.03(+0.33%)
Sep 11, 2023
8.989
9.216
8.989
9.078
7,799
+0.09(+0.99%)
Sep 08, 2023
8.911
9.054
8.911
8.989
7,534
+0.06(+0.66%)
Sep 07, 2023
8.930
8.960
8.832
8.930
32,975
-0.01(-0.11%)
Sep 06, 2023
9.118
9.118
8.782
8.940
26,224
-0.19(-2.05%)
Sep 05, 2023
9.769
9.769
9.128
9.128
15,864
-0.56(-5.80%)
Sep 01, 2023
9.601
9.828
9.601
9.690
11,898
+0.21(+2.19%)
Aug 31, 2023
9.651
9.754
9.453
9.483
23,252
-0.14(-1.44%)
Aug 30, 2023
9.626
9.670
9.493
9.621
9,678
+0.01(+0.10%)
Aug 29, 2023
9.374
9.641
9.374
9.611
28,277
+0.28(+2.96%)
Aug 28, 2023
9.276
9.453
9.276
9.335
11,896
+0.18(+1.94%)
Aug 25, 2023
9.137
9.246
8.861
9.157
10,318
+0.13(+1.42%)
Aug 24, 2023
9.276
9.295
8.950
9.029
10,219
-0.25(-2.66%)
Aug 23, 2023
9.236
9.335
9.199
9.276
23,364
+0.14(+1.51%)
Aug 22, 2023
9.088
9.246
9.043
9.137
10,620
+0.05(+0.54%)
Aug 21, 2023
9.009
9.124
8.999
9.088
11,458
+0.09(+0.99%)
Aug 18, 2023
8.733
9.019
8.625
8.999
38,208
+0.12(+1.33%)
Aug 17, 2023
9.029
9.049
8.822
8.881
12,273
-0.11(-1.21%)
Aug 16, 2023
9.286
9.286
8.989
8.989
189,208
-0.37(-4.00%)
Aug 15, 2023
9.266
9.404
9.216
9.364
12,255
-0.04(-0.42%)
Aug 14, 2023
9.512
9.512
9.295
9.404
32,176
-0.07(-0.73%)
Aug 11, 2023
9.335
9.611
9.207
9.473
31,843
+0.04(+0.42%)
Aug 10, 2023
9.641
9.753
9.394
9.434
20,946
-0.05(-0.52%)
Aug 09, 2023
9.838
9.838
9.389
9.483
51,183
-0.21(-2.14%)
Aug 08, 2023
9.305
9.736
9.305
9.690
87,503
+0.50(+5.48%)
Aug 07, 2023
9.266
9.394
9.147
9.187
18,533
+0.00(+0.00%)
Aug 04, 2023
9.236
9.364
9.147
9.187
25,122
-0.04(-0.43%)
Aug 03, 2023
9.137
9.286
8.930
9.226
52,752
+0.07(+0.75%)
Aug 02, 2023
9.177
9.271
9.039
9.157
109,489
-0.17(-1.80%)
Aug 01, 2023
9.572
9.601
9.266
9.325
41,006
-0.28(-2.88%)
Jul 31, 2023
9.503
9.641
9.434
9.601
82,447
+0.15(+1.57%)
Jul 28, 2023
9.384
9.512
9.286
9.453
107,299
+0.83(+9.61%)
Jul 27, 2023
8.871
8.960
8.516
8.624
47,528
-0.19(-2.13%)
Jul 26, 2023
8.624
8.866
8.536
8.812
45,120
+0.15(+1.71%)
Jul 25, 2023
8.693
8.901
8.624
8.664
38,447
-0.09(-1.01%)
Jul 24, 2023
8.782
9.039
8.733
8.753
76,780
-0.01(-0.11%)
Jul 21, 2023
8.457
8.832
8.457
8.763
138,205
+0.31(+3.62%)
Jul 20, 2023
8.447
8.634
8.447
8.457
53,444
+0.11(+1.30%)
Jul 19, 2023
8.200
8.427
8.200
8.348
56,277
+0.21(+2.55%)
Jul 18, 2023
8.062
8.309
8.023
8.141
22,798
+0.08(+0.98%)
Jul 17, 2023
8.121
8.141
8.042
8.062
14,569
-0.09(-1.09%)
Jul 14, 2023
8.151
8.200
8.062
8.151
22,302
+0.19(+2.35%)
Jul 13, 2023
8.062
8.093
7.924
7.963
25,005
+0.01(+0.12%)
Jul 12, 2023
8.141
8.180
7.884
7.953
44,450
-0.07(-0.86%)
Jul 11, 2023
7.805
8.022
7.805
8.022
20,812
+0.18(+2.26%)
Jul 10, 2023
7.657
7.884
7.657
7.845
13,192
+0.27(+3.52%)
Jul 07, 2023
7.865
7.865
7.569
7.578
92,660
-0.27(-3.40%)
Jul 06, 2023
7.894
7.894
7.608
7.845
55,383
-0.17(-2.09%)
Jul 05, 2023
8.042
8.062
7.924
8.013
14,355
-0.15(-1.81%)
Jul 03, 2023
8.092
8.189
7.914
8.161
7,611
+0.08(+0.98%)
Jun 30, 2023
7.993
8.138
7.973
8.082
28,472
+0.27(+3.41%)
Jun 29, 2023
7.766
7.855
7.598
7.815
22,119
+0.13(+1.67%)
Jun 28, 2023
7.835
7.835
7.569
7.687
39,774
-0.16(-2.01%)
Jun 27, 2023
7.845
7.924
7.647
7.845
37,996
-0.02(-0.25%)
Jun 26, 2023
8.230
8.230
7.845
7.865
30,463
-0.38(-4.67%)
Jun 23, 2023
8.506
8.506
8.220
8.249
26,912
-0.40(-4.68%)
Jun 22, 2023
8.644
8.733
8.605
8.654
13,455
-0.01(-0.11%)
Jun 21, 2023
8.555
8.703
8.437
8.664
11,160
+0.05(+0.56%)
Jun 20, 2023
8.478
8.635
8.399
8.615
9,505
+0.09(+1.04%)
Jun 16, 2023
8.566
8.802
8.391
8.527
27,705
+0.02(+0.23%)
Jun 15, 2023
8.252
8.552
8.144
8.507
17,257
+0.27(+3.34%)
Jun 14, 2023
8.291
8.478
8.144
8.233
33,116
-0.04(-0.47%)
Jun 13, 2023
7.938
8.429
7.938
8.272
32,871
+0.29(+3.69%)
Jun 12, 2023
7.899
8.115
7.811
7.977
25,908
+0.20(+2.52%)
Jun 09, 2023
7.966
8.030
7.742
7.781
46,132
-0.29(-3.65%)
Jun 08, 2023
8.115
8.115
7.919
8.076
17,213
+0.02(+0.24%)
Jun 07, 2023
8.036
8.105
7.899
8.056
23,898
+0.11(+1.36%)
Jun 06, 2023
7.830
7.987
7.752
7.948
132,327
+0.13(+1.63%)
Jun 05, 2023
7.732
7.850
7.693
7.820
25,176
+0.13(+1.66%)
Jun 02, 2023
7.438
7.762
7.408
7.693
119,475
+0.35(+4.81%)
Jun 01, 2023
7.310
7.418
7.085
7.340
28,641
+0.07(+0.94%)
May 31, 2023
7.016
7.271
6.977
7.271
46,525
+0.21(+2.92%)
May 30, 2023
7.330
7.340
7.016
7.065
114,526
-0.26(-3.61%)
May 26, 2023
7.448
7.448
7.261
7.330
45,512
-0.06(-0.80%)
May 25, 2023
7.634
7.634
7.153
7.389
77,610
-0.39(-5.04%)
May 24, 2023
8.046
8.046
7.595
7.781
45,383
-0.20(-2.46%)
May 23, 2023
8.095
8.341
7.948
7.977
38,080
-0.19(-2.28%)
May 22, 2023
8.017
8.252
8.017
8.164
38,999
+0.17(+2.09%)
May 19, 2023
8.085
8.241
7.983
7.997
20,963
+0.07(+0.87%)
May 18, 2023
7.948
7.977
7.681
7.928
39,106
-0.12(-1.46%)
May 17, 2023
8.105
8.105
7.840
8.046
36,351
-0.05(-0.61%)
May 16, 2023
8.399
8.399
7.948
8.095
44,300
-0.45(-5.28%)
May 15, 2023
8.488
8.733
8.468
8.547
8,183
+0.03(+0.35%)
May 12, 2023
8.851
8.851
8.434
8.517
14,591
-0.30(-3.45%)
May 11, 2023
8.929
9.008
8.694
8.821
18,540
-0.22(-2.39%)
May 10, 2023
8.978
9.087
8.620
9.037
18,699
+0.01(+0.11%)
May 09, 2023
9.116
9.136
9.018
9.027
14,099
-0.04(-0.39%)
May 08, 2023
9.126
9.126
8.890
9.063
18,469
-0.00(-0.05%)
May 05, 2023
8.900
9.126
8.900
9.067
10,777
+0.31(+3.59%)
May 04, 2023
8.694
8.753
8.556
8.753
14,402
-0.19(-2.09%)
May 03, 2023
9.057
9.233
8.881
8.939
28,728
+0.14(+1.56%)
May 02, 2023
9.086
9.194
8.625
8.802
34,286
-0.31(-3.36%)
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.