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
Despegar.com Corp
(NY:
DESP
)
14.82
-0.12 (-0.80%)
Streaming Delayed Price
Updated: 9:54 AM EDT, May 20, 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 28, 2023
5.360
5.445
5.220
5.260
328,663
-0.07(-1.31%)
Apr 27, 2023
5.260
5.360
5.210
5.330
120,932
+0.11(+2.11%)
Apr 26, 2023
5.260
5.320
5.120
5.220
222,989
-0.03(-0.57%)
Apr 25, 2023
5.360
5.370
5.230
5.250
128,419
-0.18(-3.31%)
Apr 24, 2023
5.500
5.530
5.280
5.430
154,174
-0.04(-0.73%)
Apr 21, 2023
5.520
5.520
5.320
5.470
144,270
-0.03(-0.55%)
Apr 20, 2023
5.720
5.720
5.480
5.500
142,589
-0.22(-3.85%)
Apr 19, 2023
5.970
5.970
5.710
5.720
162,044
-0.28(-4.67%)
Apr 18, 2023
5.960
6.020
5.915
6.000
179,300
+0.08(+1.35%)
Apr 17, 2023
5.780
5.965
5.730
5.920
209,177
+0.10(+1.72%)
Apr 14, 2023
5.810
5.890
5.705
5.820
147,313
+0.05(+0.87%)
Apr 13, 2023
5.600
5.830
5.546
5.770
210,206
+0.19(+3.41%)
Apr 12, 2023
5.710
5.740
5.400
5.580
302,340
-0.08(-1.41%)
Apr 11, 2023
5.540
5.670
5.500
5.660
195,753
+0.22(+4.04%)
Apr 10, 2023
5.260
5.490
5.170
5.440
152,964
+0.15(+2.84%)
Apr 06, 2023
5.380
5.440
5.200
5.290
147,940
-0.13(-2.40%)
Apr 05, 2023
5.910
5.910
5.415
5.420
155,994
-0.54(-9.06%)
Apr 04, 2023
6.240
6.355
5.950
5.960
177,370
-0.25(-4.03%)
Apr 03, 2023
6.140
6.210
6.100
6.210
232,605
+0.07(+1.14%)
Mar 31, 2023
6.160
6.280
6.080
6.140
195,151
+0.05(+0.82%)
Mar 30, 2023
6.110
6.160
5.870
6.090
221,628
+0.04(+0.66%)
Mar 29, 2023
5.960
6.090
5.769
6.050
172,720
+0.16(+2.72%)
Mar 28, 2023
5.840
6.070
5.820
5.890
184,451
+0.06(+1.03%)
Mar 27, 2023
5.880
5.901
5.730
5.830
131,501
-0.01(-0.17%)
Mar 24, 2023
5.850
5.870
5.730
5.840
112,778
-0.06(-1.02%)
Mar 23, 2023
6.040
6.140
5.760
5.900
251,998
-0.09(-1.50%)
Mar 22, 2023
5.850
6.100
5.815
5.990
209,610
+0.15(+2.57%)
Mar 21, 2023
5.500
5.885
5.500
5.840
277,514
+0.48(+8.96%)
Mar 20, 2023
5.210
5.410
5.160
5.360
321,143
+0.28(+5.51%)
Mar 17, 2023
5.460
5.480
4.905
5.080
735,645
-0.44(-7.97%)
Mar 16, 2023
5.330
6.000
5.330
5.520
777,298
+0.12(+2.22%)
Mar 15, 2023
5.490
5.505
5.230
5.400
342,042
-0.25(-4.42%)
Mar 14, 2023
5.520
5.710
5.490
5.650
251,453
+0.21(+3.86%)
Mar 13, 2023
5.640
5.640
5.430
5.440
356,997
-0.31(-5.39%)
Mar 10, 2023
6.000
6.000
5.610
5.750
473,652
-0.29(-4.80%)
Mar 09, 2023
6.130
6.210
6.040
6.040
468,414
-0.09(-1.47%)
Mar 08, 2023
6.130
6.220
6.070
6.130
622,083
+0.00(+0.00%)
Mar 07, 2023
6.080
6.155
5.900
6.130
263,535
+0.03(+0.49%)
Mar 06, 2023
5.770
6.220
5.640
6.100
640,163
+0.29(+4.99%)
Mar 03, 2023
6.030
6.100
5.220
5.810
1,133,334
-0.33(-5.37%)
Mar 02, 2023
6.120
6.310
6.030
6.140
648,592
-0.02(-0.32%)
Mar 01, 2023
6.160
6.240
6.080
6.160
190,861
+0.01(+0.16%)
Feb 28, 2023
6.190
6.270
6.115
6.150
173,043
-0.03(-0.49%)
Feb 27, 2023
6.170
6.265
6.080
6.180
590,916
+0.08(+1.31%)
Feb 24, 2023
6.200
6.300
6.010
6.100
522,657
-0.22(-3.48%)
Feb 23, 2023
6.380
6.440
6.260
6.320
222,729
-0.02(-0.32%)
Feb 22, 2023
6.470
6.709
6.310
6.340
187,072
-0.09(-1.40%)
Feb 21, 2023
6.340
6.560
6.340
6.430
198,249
-0.04(-0.62%)
Feb 17, 2023
6.690
6.690
6.220
6.470
415,996
-0.24(-3.58%)
Feb 16, 2023
6.660
6.770
6.540
6.710
155,014
-0.05(-0.74%)
Feb 15, 2023
6.710
6.850
6.665
6.760
121,907
+0.05(+0.75%)
Feb 14, 2023
6.730
6.855
6.595
6.710
106,931
-0.06(-0.89%)
Feb 13, 2023
6.710
6.880
6.580
6.770
189,081
+0.07(+1.04%)
Feb 10, 2023
6.880
7.180
6.470
6.700
383,738
-0.23(-3.32%)
Feb 09, 2023
7.170
7.175
6.800
6.930
191,235
-0.15(-2.12%)
Feb 08, 2023
7.230
7.320
7.070
7.080
225,808
-0.14(-1.94%)
Feb 07, 2023
7.210
7.300
7.100
7.220
135,656
-0.01(-0.14%)
Feb 06, 2023
7.150
7.300
7.100
7.230
154,591
-0.02(-0.28%)
Feb 03, 2023
7.400
7.653
7.200
7.250
311,096
-0.26(-3.46%)
Feb 02, 2023
7.260
7.660
7.200
7.510
327,694
+0.35(+4.89%)
Feb 01, 2023
6.790
7.270
6.750
7.160
651,886
+0.37(+5.45%)
Jan 31, 2023
6.650
6.800
6.610
6.790
169,298
+0.12(+1.80%)
Jan 30, 2023
6.790
6.840
6.630
6.670
163,908
-0.19(-2.77%)
Jan 27, 2023
6.930
7.040
6.800
6.860
211,230
-0.09(-1.29%)
Jan 26, 2023
6.790
6.990
6.700
6.950
400,564
+0.28(+4.20%)
Jan 25, 2023
6.540
6.710
6.382
6.670
342,062
+0.06(+0.91%)
Jan 24, 2023
6.560
6.710
6.560
6.610
367,155
-0.04(-0.60%)
Jan 23, 2023
6.700
6.790
6.460
6.650
381,370
-0.05(-0.75%)
Jan 20, 2023
6.220
6.700
6.160
6.700
375,901
+0.52(+8.41%)
Jan 19, 2023
5.910
6.190
5.890
6.180
387,273
+0.18(+3.00%)
Jan 18, 2023
5.930
6.320
5.860
6.000
552,473
+0.11(+1.87%)
Jan 17, 2023
5.980
5.980
5.840
5.890
487,553
-0.07(-1.17%)
Jan 13, 2023
5.770
6.080
5.700
5.960
634,224
+0.20(+3.47%)
Jan 12, 2023
5.550
5.820
5.420
5.760
661,274
+0.21(+3.78%)
Jan 11, 2023
5.580
5.670
5.500
5.550
453,697
+0.00(+0.00%)
Jan 10, 2023
5.640
5.690
5.390
5.550
291,593
-0.05(-0.89%)
Jan 09, 2023
5.690
5.840
5.600
5.600
204,360
-0.02(-0.36%)
Jan 06, 2023
5.540
5.710
5.322
5.620
289,563
+0.12(+2.18%)
Jan 05, 2023
5.280
5.580
5.235
5.500
459,996
+0.13(+2.42%)
Jan 04, 2023
5.080
5.400
5.030
5.370
246,782
+0.36(+7.19%)
Jan 03, 2023
5.200
5.250
5.010
5.010
304,161
-0.12(-2.34%)
Dec 30, 2022
4.940
5.130
4.900
5.130
258,339
+0.15(+3.01%)
Dec 29, 2022
4.850
5.030
4.810
4.980
593,167
+0.16(+3.32%)
Dec 28, 2022
4.930
4.980
4.720
4.820
361,983
-0.11(-2.23%)
Dec 27, 2022
4.980
4.980
4.880
4.930
522,714
-0.06(-1.20%)
Dec 23, 2022
4.930
5.010
4.900
4.990
322,471
+0.04(+0.81%)
Dec 22, 2022
5.020
5.080
4.940
4.950
315,031
-0.14(-2.75%)
Dec 21, 2022
4.980
5.160
4.950
5.090
492,373
+0.11(+2.21%)
Dec 20, 2022
4.720
5.008
4.720
4.980
265,237
+0.16(+3.32%)
Dec 19, 2022
4.880
4.880
4.630
4.820
731,435
-0.08(-1.63%)
Dec 16, 2022
4.970
4.970
4.680
4.900
782,630
-0.03(-0.61%)
Dec 15, 2022
4.930
5.010
4.750
4.930
436,646
-0.05(-1.00%)
Dec 14, 2022
4.590
5.020
4.520
4.980
1,776,588
+0.39(+8.50%)
Dec 13, 2022
4.860
4.860
4.570
4.590
306,616
-0.03(-0.65%)
Dec 12, 2022
4.590
4.670
4.440
4.620
511,554
+0.02(+0.43%)
Dec 09, 2022
4.640
4.720
4.530
4.600
483,761
-0.08(-1.71%)
Dec 08, 2022
4.830
5.030
4.660
4.680
223,917
-0.11(-2.30%)
Dec 07, 2022
4.900
4.955
4.710
4.790
459,802
-0.18(-3.62%)
Dec 06, 2022
5.080
5.080
4.830
4.970
511,317
-0.07(-1.39%)
Dec 05, 2022
5.250
5.275
4.950
5.040
978,323
-0.15(-2.89%)
Dec 02, 2022
5.110
5.250
5.010
5.190
430,675
-0.08(-1.52%)
Dec 01, 2022
5.400
5.490
5.270
5.270
205,096
-0.13(-2.41%)
Nov 30, 2022
5.320
5.470
5.260
5.400
286,012
+0.10(+1.89%)
Nov 29, 2022
5.200
5.500
5.180
5.300
206,204
+0.09(+1.73%)
Nov 28, 2022
5.490
5.500
5.170
5.210
360,576
-0.29(-5.27%)
Nov 25, 2022
5.490
5.700
5.470
5.500
278,948
-0.05(-0.90%)
Nov 23, 2022
5.560
5.695
5.140
5.550
369,442
-0.07(-1.25%)
Nov 22, 2022
5.440
5.660
5.260
5.620
329,281
+0.20(+3.69%)
Nov 21, 2022
5.590
5.590
5.320
5.420
242,091
-0.24(-4.24%)
Nov 18, 2022
6.050
6.090
5.635
5.660
366,849
-0.31(-5.19%)
Nov 17, 2022
6.000
6.118
5.300
5.970
634,237
-0.21(-3.40%)
Nov 16, 2022
6.300
6.300
6.040
6.180
247,458
-0.19(-2.98%)
Nov 15, 2022
6.510
6.730
6.290
6.370
258,293
+0.03(+0.47%)
Nov 14, 2022
6.390
6.560
6.320
6.340
591,591
-0.08(-1.25%)
Nov 11, 2022
6.210
6.640
6.210
6.420
447,989
+0.26(+4.22%)
Nov 10, 2022
6.230
6.290
6.040
6.160
115,309
+0.29(+4.94%)
Nov 09, 2022
5.990
6.190
5.820
5.870
143,088
-0.25(-4.08%)
Nov 08, 2022
6.100
6.290
6.020
6.120
214,635
-0.04(-0.65%)
Nov 07, 2022
6.390
6.390
6.050
6.160
114,918
-0.19(-2.99%)
Nov 04, 2022
6.500
6.540
6.250
6.350
149,751
+0.03(+0.47%)
Nov 03, 2022
6.000
6.470
5.980
6.320
252,442
+0.21(+3.44%)
Nov 02, 2022
6.660
6.810
6.090
6.110
199,606
-0.63(-9.35%)
Nov 01, 2022
6.490
6.820
6.390
6.740
342,194
+0.38(+5.97%)
Oct 31, 2022
6.250
6.420
6.200
6.360
241,624
+0.08(+1.27%)
Oct 28, 2022
6.340
6.410
6.190
6.280
248,032
-0.10(-1.57%)
Oct 27, 2022
6.580
6.695
6.330
6.380
144,055
-0.10(-1.54%)
Oct 26, 2022
6.530
6.690
6.460
6.480
273,212
-0.02(-0.31%)
Oct 25, 2022
6.370
6.520
6.315
6.500
191,968
+0.19(+3.01%)
Oct 24, 2022
6.450
6.450
6.030
6.310
200,024
-0.08(-1.25%)
Oct 21, 2022
6.120
6.430
6.090
6.390
168,509
+0.24(+3.90%)
Oct 20, 2022
6.230
6.420
6.110
6.150
183,225
-0.08(-1.28%)
Oct 19, 2022
6.320
6.450
6.200
6.230
190,226
-0.19(-2.96%)
Oct 18, 2022
6.910
7.090
6.350
6.420
260,453
-0.26(-3.89%)
Oct 17, 2022
6.260
6.815
6.260
6.680
251,021
+0.46(+7.40%)
Oct 14, 2022
6.390
6.510
6.130
6.220
448,137
-0.05(-0.80%)
Oct 13, 2022
5.780
6.350
5.720
6.270
399,911
+0.27(+4.50%)
Oct 12, 2022
6.030
6.140
5.980
6.000
238,203
-0.06(-0.99%)
Oct 11, 2022
6.150
6.210
5.917
6.060
204,017
-0.14(-2.26%)
Oct 10, 2022
6.370
6.400
6.120
6.200
181,530
-0.21(-3.28%)
Oct 07, 2022
6.520
6.620
6.370
6.410
169,533
-0.22(-3.32%)
Oct 06, 2022
6.650
6.830
6.630
6.630
443,707
-0.09(-1.34%)
Oct 05, 2022
6.510
6.780
6.480
6.720
411,245
+0.07(+1.05%)
Oct 04, 2022
6.190
6.660
6.100
6.650
318,036
+0.62(+10.28%)
Oct 03, 2022
5.800
6.050
5.560
6.030
738,562
+0.33(+5.79%)
Sep 30, 2022
5.670
5.850
5.620
5.700
480,222
+0.01(+0.18%)
Sep 29, 2022
5.880
5.910
5.495
5.690
880,385
-0.31(-5.17%)
Sep 28, 2022
5.970
6.060
5.895
6.000
1,151,505
+0.07(+1.18%)
Sep 27, 2022
5.980
6.170
5.910
5.930
464,451
+0.08(+1.37%)
Sep 26, 2022
6.080
6.190
5.780
5.850
266,216
-0.32(-5.19%)
Sep 23, 2022
6.200
6.290
6.090
6.170
297,156
-0.18(-2.83%)
Sep 22, 2022
6.810
6.835
6.290
6.350
300,569
-0.50(-7.30%)
Sep 21, 2022
7.110
7.110
6.790
6.850
258,483
-0.26(-3.66%)
Sep 20, 2022
7.020
7.160
6.940
7.110
174,612
+0.05(+0.71%)
Sep 19, 2022
7.150
7.230
7.060
7.060
171,022
-0.15(-2.08%)
Sep 16, 2022
7.360
7.360
7.010
7.210
360,988
-0.25(-3.35%)
Sep 15, 2022
7.680
7.880
7.440
7.460
421,113
-0.22(-2.86%)
Sep 14, 2022
7.580
7.720
7.390
7.680
221,389
+0.08(+1.05%)
Sep 13, 2022
7.970
8.070
7.585
7.600
356,763
-0.62(-7.54%)
Sep 12, 2022
8.250
8.320
8.080
8.220
401,212
+0.07(+0.86%)
Sep 09, 2022
7.960
8.205
7.960
8.150
578,971
+0.35(+4.49%)
Sep 08, 2022
7.700
7.880
7.600
7.800
145,854
+0.01(+0.13%)
Sep 07, 2022
7.810
7.900
7.510
7.790
308,380
-0.02(-0.26%)
Sep 06, 2022
7.940
7.940
7.660
7.810
513,431
-0.09(-1.14%)
Sep 02, 2022
7.900
7.955
7.600
7.900
278,183
+0.08(+1.02%)
Sep 01, 2022
7.830
7.830
7.580
7.820
436,765
-0.09(-1.14%)
Aug 31, 2022
7.830
7.930
7.780
7.910
182,800
+0.11(+1.41%)
Aug 30, 2022
7.700
7.825
7.590
7.800
183,257
+0.15(+1.96%)
Aug 29, 2022
7.500
7.670
7.480
7.650
387,155
+0.02(+0.26%)
Aug 26, 2022
7.960
7.960
7.560
7.630
353,899
-0.25(-3.17%)
Aug 25, 2022
8.060
8.170
7.850
7.880
272,693
-0.05(-0.63%)
Aug 24, 2022
7.760
8.020
7.710
7.930
462,924
+0.14(+1.80%)
Aug 23, 2022
7.890
8.190
7.780
7.790
240,145
-0.09(-1.14%)
Aug 22, 2022
8.070
8.200
7.760
7.880
185,903
-0.39(-4.72%)
Aug 19, 2022
8.510
8.730
8.130
8.270
265,788
-0.47(-5.38%)
Aug 18, 2022
8.770
9.220
8.350
8.740
380,029
-0.10(-1.13%)
Aug 17, 2022
8.750
8.970
8.670
8.840
222,602
-0.07(-0.79%)
Aug 16, 2022
8.540
8.960
8.540
8.910
213,212
+0.31(+3.60%)
Aug 15, 2022
8.610
8.670
8.460
8.600
86,994
-0.09(-1.04%)
Aug 12, 2022
8.550
8.755
8.530
8.690
509,829
+0.16(+1.88%)
Aug 11, 2022
8.820
8.823
8.490
8.530
177,583
-0.07(-0.81%)
Aug 10, 2022
8.500
8.730
8.220
8.600
268,533
+0.29(+3.49%)
Aug 09, 2022
8.300
8.360
8.200
8.310
186,806
+0.01(+0.12%)
Aug 08, 2022
7.970
8.330
7.930
8.300
246,229
+0.42(+5.33%)
Aug 05, 2022
7.790
8.040
7.660
7.880
161,876
+0.04(+0.51%)
Aug 04, 2022
7.680
7.850
7.600
7.840
109,366
+0.16(+2.08%)
Aug 03, 2022
7.420
7.825
7.420
7.680
141,094
+0.24(+3.23%)
Aug 02, 2022
7.320
7.520
7.210
7.440
315,547
+0.08(+1.09%)
Aug 01, 2022
7.380
7.410
7.260
7.360
142,775
-0.04(-0.54%)
Jul 29, 2022
7.370
7.470
7.320
7.400
104,985
-0.03(-0.40%)
Jul 28, 2022
7.410
7.485
7.200
7.430
139,295
-0.02(-0.27%)
Jul 27, 2022
7.000
7.500
7.000
7.450
352,795
+0.50(+7.19%)
Jul 26, 2022
7.330
7.470
6.930
6.950
247,863
-0.44(-5.95%)
Jul 25, 2022
7.080
7.450
6.950
7.390
199,606
+0.32(+4.53%)
Jul 22, 2022
7.240
7.240
6.955
7.070
207,786
-0.17(-2.35%)
Jul 21, 2022
7.460
7.460
7.070
7.240
174,317
-0.24(-3.21%)
Jul 20, 2022
7.440
7.600
7.390
7.480
271,135
+0.04(+0.54%)
Jul 19, 2022
7.450
7.615
7.320
7.440
203,310
+0.11(+1.50%)
Jul 18, 2022
7.420
7.620
7.305
7.330
150,073
+0.07(+0.96%)
Jul 15, 2022
7.310
7.365
7.120
7.260
134,183
-0.03(-0.41%)
Jul 14, 2022
7.550
7.650
7.270
7.290
209,389
-0.41(-5.32%)
Jul 13, 2022
7.550
7.780
7.500
7.700
152,345
+0.04(+0.52%)
Jul 12, 2022
7.590
7.755
7.560
7.660
134,288
+0.05(+0.66%)
Jul 11, 2022
7.840
7.840
7.560
7.610
213,483
-0.34(-4.28%)
Jul 08, 2022
8.160
8.160
7.900
7.950
243,637
-0.25(-3.05%)
Jul 07, 2022
8.290
8.620
8.160
8.200
438,835
-0.06(-0.73%)
Jul 06, 2022
8.460
8.660
8.210
8.260
457,509
-0.27(-3.17%)
Jul 05, 2022
8.060
8.600
7.950
8.530
379,740
+0.30(+3.65%)
Jul 01, 2022
8.080
8.340
8.037
8.230
371,330
+0.13(+1.60%)
Jun 30, 2022
8.350
8.455
8.070
8.100
504,387
-0.35(-4.14%)
Jun 29, 2022
8.430
8.590
8.220
8.450
503,284
-0.01(-0.12%)
Jun 28, 2022
8.520
8.860
8.210
8.460
692,020
+0.07(+0.83%)
Jun 27, 2022
8.490
8.630
8.330
8.390
270,479
-0.08(-0.94%)
Jun 24, 2022
7.740
8.470
7.710
8.470
538,733
+0.85(+11.15%)
Jun 23, 2022
7.520
7.710
7.445
7.620
1,842,135
+0.06(+0.79%)
Jun 22, 2022
7.390
7.685
7.390
7.560
510,667
+0.04(+0.53%)
Jun 21, 2022
7.590
7.750
7.470
7.520
817,730
+0.03(+0.40%)
Jun 17, 2022
6.940
7.515
6.940
7.490
541,602
+0.53(+7.61%)
Jun 16, 2022
7.120
7.190
6.840
6.960
350,449
-0.29(-4.00%)
Jun 15, 2022
6.980
7.470
6.980
7.250
576,556
+0.31(+4.47%)
Jun 14, 2022
7.080
7.195
6.660
6.940
735,524
+0.04(+0.58%)
Jun 13, 2022
7.520
7.550
6.880
6.900
285,820
-0.95(-12.10%)
Jun 10, 2022
7.890
8.060
7.685
7.850
585,831
-0.28(-3.44%)
Jun 09, 2022
8.810
8.840
7.930
8.130
682,988
-0.73(-8.24%)
Jun 08, 2022
8.840
8.920
8.670
8.860
224,364
+0.05(+0.57%)
Jun 07, 2022
9.160
9.180
8.790
8.810
249,597
-0.49(-5.27%)
Jun 06, 2022
9.510
9.610
9.280
9.300
126,509
-0.08(-0.85%)
Jun 03, 2022
9.480
9.505
9.290
9.380
135,562
-0.14(-1.47%)
Jun 02, 2022
9.110
9.630
9.110
9.520
145,059
+0.36(+3.93%)
Jun 01, 2022
9.520
9.609
9.060
9.160
136,197
-0.36(-3.78%)
May 31, 2022
9.340
9.610
9.310
9.520
147,076
+0.19(+2.04%)
May 27, 2022
9.210
9.400
9.210
9.330
127,581
+0.11(+1.19%)
May 26, 2022
9.000
9.310
9.000
9.220
153,331
+0.26(+2.90%)
May 25, 2022
8.670
9.060
8.670
8.960
137,843
+0.26(+2.99%)
May 24, 2022
8.930
8.980
8.630
8.700
309,292
-0.30(-3.33%)
May 23, 2022
8.920
9.020
8.710
9.000
287,999
+0.21(+2.39%)
May 20, 2022
9.060
9.250
8.760
8.790
376,198
-0.15(-1.68%)
May 19, 2022
8.980
9.330
8.730
8.940
310,155
+0.06(+0.68%)
May 18, 2022
9.270
9.370
8.860
8.880
204,328
-0.59(-6.23%)
May 17, 2022
9.460
9.590
9.300
9.470
189,553
+0.19(+2.05%)
May 16, 2022
8.990
9.480
8.950
9.280
299,861
+0.29(+3.23%)
May 13, 2022
9.100
9.210
8.870
8.990
474,808
+0.12(+1.35%)
May 12, 2022
8.990
9.080
8.580
8.870
234,250
-0.20(-2.21%)
May 11, 2022
9.100
9.520
8.910
9.070
200,342
-0.06(-0.66%)
May 10, 2022
9.400
9.620
9.010
9.130
527,120
-0.07(-0.76%)
May 09, 2022
9.780
9.820
9.110
9.200
369,867
-0.78(-7.82%)
May 06, 2022
9.950
10.08
9.670
9.980
297,029
+0.03(+0.30%)
May 05, 2022
10.11
10.24
9.900
9.950
262,469
-0.31(-3.02%)
May 04, 2022
10.41
10.41
9.930
10.26
478,452
-0.18(-1.72%)
May 03, 2022
10.88
10.88
10.36
10.44
215,640
-0.38(-3.51%)
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.