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
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
1.320
1.340
1.310
1.330
44,590
+0.02(+1.53%)
Apr 27, 2023
1.320
1.320
1.280
1.310
143,505
-0.01(-0.76%)
Apr 26, 2023
1.360
1.390
1.305
1.320
164,864
+0.00(+0.00%)
Apr 25, 2023
1.310
1.330
1.310
1.320
37,983
+0.00(+0.00%)
Apr 24, 2023
1.310
1.320
1.305
1.320
297,856
+0.01(+0.76%)
Apr 21, 2023
1.310
1.320
1.300
1.310
141,589
-0.02(-1.50%)
Apr 20, 2023
1.340
1.360
1.310
1.330
96,996
+0.02(+1.53%)
Apr 19, 2023
1.370
1.370
1.300
1.310
128,256
-0.02(-1.50%)
Apr 18, 2023
1.350
1.350
1.310
1.330
31,055
+0.01(+0.76%)
Apr 17, 2023
1.320
1.340
1.300
1.320
75,033
+0.03(+2.33%)
Apr 14, 2023
1.370
1.370
1.280
1.290
209,615
-0.06(-4.44%)
Apr 13, 2023
1.370
1.380
1.350
1.350
62,582
-0.02(-1.46%)
Apr 12, 2023
1.380
1.390
1.340
1.370
58,855
-0.02(-1.44%)
Apr 11, 2023
1.460
1.460
1.380
1.390
71,668
-0.01(-0.71%)
Apr 10, 2023
1.470
1.470
1.400
1.400
62,103
-0.01(-0.71%)
Apr 06, 2023
1.400
1.450
1.380
1.410
153,714
+0.01(+0.71%)
Apr 05, 2023
1.390
1.400
1.340
1.400
110,165
+0.04(+2.94%)
Apr 04, 2023
1.370
1.400
1.350
1.360
157,194
-0.02(-1.45%)
Apr 03, 2023
1.370
1.390
1.330
1.380
105,603
+0.04(+2.99%)
Mar 31, 2023
1.390
1.390
1.330
1.340
141,216
+0.02(+1.52%)
Mar 30, 2023
1.350
1.360
1.310
1.320
66,043
-0.01(-0.75%)
Mar 29, 2023
1.330
1.330
1.280
1.330
167,242
+0.01(+0.76%)
Mar 28, 2023
1.310
1.360
1.270
1.320
197,219
+0.01(+0.76%)
Mar 27, 2023
1.260
1.330
1.250
1.310
197,073
+0.05(+3.97%)
Mar 24, 2023
1.300
1.300
1.260
1.260
110,442
-0.02(-1.56%)
Mar 23, 2023
1.320
1.320
1.270
1.280
76,997
-0.01(-0.78%)
Mar 22, 2023
1.310
1.350
1.270
1.290
169,635
-0.03(-2.27%)
Mar 21, 2023
1.330
1.390
1.300
1.320
164,524
+0.02(+1.54%)
Mar 20, 2023
1.390
1.390
1.300
1.300
257,179
-0.06(-4.41%)
Mar 17, 2023
1.460
1.460
1.340
1.360
396,274
-0.05(-3.55%)
Mar 16, 2023
1.480
1.480
1.380
1.410
183,149
-0.04(-2.76%)
Mar 15, 2023
1.440
1.473
1.365
1.450
309,432
+0.05(+3.57%)
Mar 14, 2023
1.450
1.490
1.400
1.400
180,592
-0.05(-3.45%)
Mar 13, 2023
1.520
1.520
1.440
1.450
171,446
-0.07(-4.61%)
Mar 10, 2023
1.620
1.655
1.480
1.520
471,053
-0.12(-7.32%)
Mar 09, 2023
1.550
1.670
1.550
1.640
353,560
+0.07(+4.46%)
Mar 08, 2023
1.620
1.640
1.570
1.570
88,434
-0.07(-4.27%)
Mar 07, 2023
1.650
1.667
1.620
1.640
145,300
+0.02(+1.23%)
Mar 06, 2023
1.690
1.690
1.611
1.620
136,648
-0.11(-6.36%)
Mar 03, 2023
1.750
1.750
1.680
1.730
153,647
+0.00(+0.00%)
Mar 02, 2023
1.620
1.750
1.600
1.730
159,638
+0.10(+6.13%)
Mar 01, 2023
1.650
1.670
1.570
1.630
186,650
+0.01(+0.62%)
Feb 28, 2023
1.640
1.658
1.580
1.620
360,605
-0.02(-1.22%)
Feb 27, 2023
1.670
1.700
1.630
1.640
331,279
-0.05(-2.96%)
Feb 24, 2023
1.720
1.720
1.648
1.690
180,736
-0.02(-1.17%)
Feb 23, 2023
1.730
1.740
1.650
1.710
203,844
-0.02(-1.16%)
Feb 22, 2023
1.760
1.800
1.720
1.730
156,363
-0.05(-2.81%)
Feb 21, 2023
1.880
1.890
1.780
1.780
123,354
-0.16(-8.25%)
Feb 17, 2023
1.890
1.990
1.840
1.940
181,285
+0.07(+3.74%)
Feb 16, 2023
1.800
2.000
1.800
1.870
439,906
+0.02(+1.08%)
Feb 15, 2023
1.720
1.885
1.690
1.850
206,681
+0.09(+5.11%)
Feb 14, 2023
1.730
1.775
1.683
1.760
139,327
+0.03(+1.73%)
Feb 13, 2023
1.740
1.790
1.670
1.730
346,127
-0.01(-0.57%)
Feb 10, 2023
1.780
1.790
1.650
1.740
403,593
-0.09(-4.92%)
Feb 09, 2023
1.860
1.900
1.690
1.830
677,551
-0.07(-3.68%)
Feb 08, 2023
2.000
2.000
1.770
1.900
306,508
-0.08(-4.04%)
Feb 07, 2023
2.090
2.090
1.915
1.980
507,410
-0.08(-3.88%)
Feb 06, 2023
2.000
2.146
2.000
2.060
460,061
+0.05(+2.49%)
Feb 03, 2023
1.960
2.130
1.950
2.010
270,531
+0.01(+0.50%)
Feb 02, 2023
2.110
2.170
2.000
2.000
361,121
-0.07(-3.38%)
Feb 01, 2023
1.890
2.090
1.850
2.070
396,841
+0.22(+11.89%)
Jan 31, 2023
1.800
1.890
1.800
1.850
147,066
+0.07(+3.93%)
Jan 30, 2023
1.770
1.810
1.760
1.780
109,767
-0.02(-1.11%)
Jan 27, 2023
1.800
1.850
1.784
1.800
153,526
+0.04(+2.27%)
Jan 26, 2023
1.780
1.810
1.750
1.760
107,053
-0.01(-0.56%)
Jan 25, 2023
1.750
1.815
1.730
1.770
89,182
+0.02(+1.14%)
Jan 24, 2023
1.760
1.830
1.740
1.750
113,745
-0.01(-0.57%)
Jan 23, 2023
1.760
1.860
1.750
1.760
238,586
-0.01(-0.56%)
Jan 20, 2023
1.720
1.800
1.720
1.770
142,096
+0.00(+0.00%)
Jan 19, 2023
1.700
1.810
1.690
1.770
163,083
+0.06(+3.51%)
Jan 18, 2023
1.830
1.830
1.705
1.710
117,299
-0.08(-4.47%)
Jan 17, 2023
1.740
1.800
1.700
1.790
281,344
+0.02(+1.13%)
Jan 13, 2023
1.800
1.830
1.753
1.770
161,209
-0.05(-2.75%)
Jan 12, 2023
1.800
1.830
1.700
1.820
170,075
+0.07(+4.00%)
Jan 11, 2023
1.730
1.870
1.690
1.750
402,348
+0.06(+3.55%)
Jan 10, 2023
1.630
1.720
1.630
1.690
218,415
+0.08(+4.97%)
Jan 09, 2023
1.540
1.660
1.520
1.610
189,924
+0.10(+6.62%)
Jan 06, 2023
1.550
1.550
1.500
1.510
109,771
-0.02(-1.31%)
Jan 05, 2023
1.610
1.610
1.520
1.530
197,267
-0.09(-5.56%)
Jan 04, 2023
1.570
1.640
1.540
1.620
174,851
+0.07(+4.52%)
Jan 03, 2023
1.530
1.600
1.520
1.550
189,286
+0.02(+1.31%)
Dec 30, 2022
1.500
1.600
1.500
1.530
416,753
-0.02(-1.29%)
Dec 29, 2022
1.530
1.580
1.510
1.550
287,680
+0.01(+0.65%)
Dec 28, 2022
1.550
1.580
1.504
1.540
193,191
-0.04(-2.53%)
Dec 27, 2022
1.570
1.597
1.570
1.580
173,150
+0.01(+0.64%)
Dec 23, 2022
1.650
1.700
1.570
1.570
155,084
-0.10(-5.99%)
Dec 22, 2022
1.750
1.750
1.650
1.670
158,824
-0.05(-2.91%)
Dec 21, 2022
1.790
1.910
1.710
1.720
664,228
-0.04(-2.27%)
Dec 20, 2022
1.670
1.780
1.660
1.760
337,333
+0.09(+5.39%)
Dec 19, 2022
1.650
1.690
1.640
1.670
179,418
-0.01(-0.60%)
Dec 16, 2022
1.600
1.680
1.570
1.680
197,790
+0.03(+1.82%)
Dec 15, 2022
1.570
1.650
1.560
1.650
152,318
+0.02(+1.23%)
Dec 14, 2022
1.570
1.645
1.530
1.630
156,726
+0.10(+6.54%)
Dec 13, 2022
1.640
1.675
1.530
1.530
297,857
-0.09(-5.56%)
Dec 12, 2022
1.590
1.640
1.580
1.620
239,102
-0.01(-0.61%)
Dec 09, 2022
1.630
1.640
1.580
1.630
111,910
+0.02(+1.24%)
Dec 08, 2022
1.480
1.630
1.460
1.610
120,193
+0.10(+6.62%)
Dec 07, 2022
1.550
1.560
1.480
1.510
127,478
-0.04(-2.58%)
Dec 06, 2022
1.560
1.600
1.550
1.550
105,731
-0.04(-2.52%)
Dec 05, 2022
1.670
1.670
1.570
1.590
256,643
-0.07(-4.22%)
Dec 02, 2022
1.570
1.680
1.550
1.660
256,605
+0.04(+2.47%)
Dec 01, 2022
1.500
1.660
1.480
1.620
499,798
+0.14(+9.46%)
Nov 30, 2022
1.430
1.510
1.390
1.480
161,568
+0.05(+3.50%)
Nov 29, 2022
1.400
1.445
1.380
1.430
154,164
+0.02(+1.42%)
Nov 28, 2022
1.510
1.510
1.400
1.410
171,283
-0.01(-0.70%)
Nov 25, 2022
1.470
1.475
1.410
1.420
188,680
-0.06(-4.05%)
Nov 23, 2022
1.460
1.500
1.430
1.480
59,859
-0.01(-0.67%)
Nov 22, 2022
1.510
1.550
1.450
1.490
223,827
-0.03(-1.97%)
Nov 21, 2022
1.480
1.535
1.390
1.520
287,287
+0.05(+3.40%)
Nov 18, 2022
1.510
1.540
1.450
1.470
332,683
-0.04(-2.65%)
Nov 17, 2022
1.470
1.510
1.458
1.510
88,032
-0.01(-0.66%)
Nov 16, 2022
1.540
1.540
1.480
1.520
156,940
-0.04(-2.56%)
Nov 15, 2022
1.450
1.565
1.450
1.560
210,079
+0.11(+7.59%)
Nov 14, 2022
1.480
1.485
1.405
1.450
327,747
-0.02(-1.36%)
Nov 11, 2022
1.340
1.470
1.340
1.470
383,693
+0.12(+8.89%)
Nov 10, 2022
1.320
1.399
1.230
1.350
854,817
-0.02(-1.46%)
Nov 09, 2022
1.450
1.545
1.350
1.370
692,282
-0.13(-8.67%)
Nov 08, 2022
1.530
1.530
1.430
1.500
363,663
-0.02(-1.32%)
Nov 07, 2022
1.570
1.570
1.430
1.520
1,084,455
-0.01(-0.65%)
Nov 04, 2022
1.550
1.565
1.500
1.530
228,822
+0.00(+0.00%)
Nov 03, 2022
1.610
1.610
1.520
1.530
369,395
-0.06(-3.77%)
Nov 02, 2022
1.670
1.689
1.580
1.590
173,511
-0.10(-5.92%)
Nov 01, 2022
1.660
1.740
1.660
1.690
201,454
+0.03(+1.81%)
Oct 31, 2022
1.770
1.770
1.660
1.660
188,372
-0.11(-6.21%)
Oct 28, 2022
1.720
1.770
1.701
1.770
112,372
+0.03(+1.72%)
Oct 27, 2022
1.740
1.760
1.730
1.740
60,546
-0.02(-1.14%)
Oct 26, 2022
1.680
1.800
1.680
1.760
206,469
+0.08(+4.76%)
Oct 25, 2022
1.550
1.680
1.550
1.680
141,342
+0.12(+7.69%)
Oct 24, 2022
1.620
1.620
1.550
1.560
166,378
+0.00(+0.00%)
Oct 21, 2022
1.630
1.630
1.560
1.560
188,871
-0.06(-3.70%)
Oct 20, 2022
1.600
1.680
1.595
1.620
92,701
+0.01(+0.62%)
Oct 19, 2022
1.680
1.710
1.600
1.610
91,145
-0.07(-4.17%)
Oct 18, 2022
1.710
1.720
1.640
1.680
104,215
+0.02(+1.20%)
Oct 17, 2022
1.590
1.675
1.590
1.660
100,185
+0.09(+5.73%)
Oct 14, 2022
1.600
1.650
1.550
1.570
148,452
-0.05(-3.09%)
Oct 13, 2022
1.580
1.680
1.580
1.620
104,027
-0.03(-1.82%)
Oct 12, 2022
1.580
1.690
1.540
1.650
231,043
+0.07(+4.43%)
Oct 11, 2022
1.550
1.660
1.530
1.580
268,640
+0.03(+1.94%)
Oct 10, 2022
1.690
1.690
1.540
1.550
181,441
-0.09(-5.49%)
Oct 07, 2022
1.730
1.730
1.630
1.640
162,536
-0.10(-5.75%)
Oct 06, 2022
1.790
1.820
1.730
1.740
134,616
-0.03(-1.69%)
Oct 05, 2022
1.750
1.795
1.690
1.770
113,054
-0.02(-1.12%)
Oct 04, 2022
1.800
1.890
1.780
1.790
224,302
+0.01(+0.56%)
Oct 03, 2022
1.630
1.859
1.630
1.780
354,898
+0.15(+9.20%)
Sep 30, 2022
1.700
1.700
1.560
1.630
540,788
-0.05(-2.98%)
Sep 29, 2022
1.750
1.750
1.650
1.680
450,497
-0.07(-4.00%)
Sep 28, 2022
1.750
1.780
1.720
1.750
639,202
+0.05(+2.94%)
Sep 27, 2022
1.810
1.890
1.700
1.700
1,052,757
+0.03(+1.80%)
Sep 26, 2022
1.690
1.790
1.650
1.670
635,057
-0.06(-3.47%)
Sep 23, 2022
1.780
1.795
1.625
1.730
531,690
-0.06(-3.35%)
Sep 22, 2022
1.840
1.853
1.780
1.790
234,387
-0.04(-2.19%)
Sep 21, 2022
1.880
1.900
1.820
1.830
226,268
-0.07(-3.68%)
Sep 20, 2022
1.990
2.000
1.890
1.900
131,126
-0.13(-6.40%)
Sep 19, 2022
2.060
2.110
1.990
2.030
154,313
-0.07(-3.33%)
Sep 16, 2022
2.110
2.120
2.027
2.100
237,251
-0.03(-1.41%)
Sep 15, 2022
2.020
2.175
2.020
2.130
165,704
+0.07(+3.40%)
Sep 14, 2022
2.080
2.085
2.000
2.060
131,640
+0.00(+0.00%)
Sep 13, 2022
2.040
2.100
1.965
2.060
470,798
-0.03(-1.44%)
Sep 12, 2022
2.190
2.225
2.085
2.090
232,988
-0.03(-1.42%)
Sep 09, 2022
2.080
2.140
1.980
2.120
360,082
+0.04(+1.92%)
Sep 08, 2022
2.000
2.100
1.960
2.080
141,629
+0.04(+1.96%)
Sep 07, 2022
1.960
2.060
1.920
2.040
250,289
+0.06(+3.03%)
Sep 06, 2022
2.060
2.010
1.890
1.980
433,973
-0.02(-1.00%)
Sep 02, 2022
1.960
2.020
1.840
2.000
561,564
+0.05(+2.56%)
Sep 01, 2022
2.000
2.010
1.950
1.950
170,438
-0.07(-3.47%)
Aug 31, 2022
2.060
2.125
2.005
2.020
264,490
-0.04(-1.94%)
Aug 30, 2022
2.140
2.165
2.020
2.060
204,497
-0.06(-2.83%)
Aug 29, 2022
2.170
2.225
2.110
2.120
175,478
-0.11(-4.93%)
Aug 26, 2022
2.390
2.400
2.205
2.230
135,352
-0.17(-7.08%)
Aug 25, 2022
2.300
2.410
2.250
2.400
165,685
+0.06(+2.56%)
Aug 24, 2022
2.200
2.350
2.140
2.340
254,955
+0.11(+4.93%)
Aug 23, 2022
2.130
2.235
2.130
2.230
247,100
+0.13(+6.19%)
Aug 22, 2022
2.250
2.251
2.090
2.100
362,922
-0.21(-9.09%)
Aug 19, 2022
2.400
2.400
2.300
2.310
218,927
-0.17(-6.85%)
Aug 18, 2022
2.500
2.500
2.390
2.480
174,928
-0.01(-0.40%)
Aug 17, 2022
2.530
2.569
2.450
2.490
386,678
-0.10(-3.86%)
Aug 16, 2022
2.430
2.600
2.350
2.590
625,409
+0.16(+6.58%)
Aug 15, 2022
2.430
2.450
2.250
2.430
977,256
+0.02(+0.83%)
Aug 12, 2022
2.310
2.410
2.170
2.410
1,108,978
+0.16(+7.11%)
Aug 11, 2022
2.270
2.475
2.180
2.250
861,199
+0.05(+2.27%)
Aug 10, 2022
2.140
2.210
2.080
2.200
905,051
+0.03(+1.38%)
Aug 09, 2022
2.300
2.300
2.110
2.170
652,528
-0.14(-6.06%)
Aug 08, 2022
2.080
2.390
2.070
2.310
928,143
+0.26(+12.68%)
Aug 05, 2022
1.970
2.100
1.880
2.050
680,422
+0.07(+3.54%)
Aug 04, 2022
1.950
2.055
1.945
1.980
322,443
+0.03(+1.54%)
Aug 03, 2022
1.950
2.020
1.940
1.950
386,217
+0.01(+0.52%)
Aug 02, 2022
1.890
2.000
1.860
1.940
377,297
+0.04(+2.11%)
Aug 01, 2022
1.770
1.950
1.731
1.900
572,659
+0.16(+9.20%)
Jul 29, 2022
1.780
1.820
1.730
1.740
348,709
-0.08(-4.40%)
Jul 28, 2022
1.780
1.865
1.780
1.820
219,216
+0.00(+0.00%)
Jul 27, 2022
1.800
1.830
1.740
1.820
353,901
+0.06(+3.41%)
Jul 26, 2022
1.810
1.820
1.750
1.760
334,022
-0.06(-3.30%)
Jul 25, 2022
1.930
1.930
1.820
1.820
419,918
-0.10(-5.21%)
Jul 22, 2022
2.060
2.080
1.920
1.920
310,787
-0.10(-4.95%)
Jul 21, 2022
2.040
2.040
1.930
2.020
554,037
+0.00(+0.00%)
Jul 20, 2022
1.960
2.055
1.945
2.020
582,093
+0.10(+5.21%)
Jul 19, 2022
1.940
2.015
1.900
1.920
484,905
+0.02(+1.05%)
Jul 18, 2022
1.870
1.990
1.870
1.900
371,538
+0.05(+2.70%)
Jul 15, 2022
1.950
1.980
1.840
1.850
443,986
-0.09(-4.64%)
Jul 14, 2022
2.120
2.140
1.910
1.940
568,087
-0.11(-5.37%)
Jul 13, 2022
1.860
2.070
1.840
2.050
682,579
+0.19(+10.22%)
Jul 12, 2022
1.850
1.910
1.850
1.860
235,778
+0.01(+0.54%)
Jul 11, 2022
1.970
1.999
1.820
1.850
340,140
-0.18(-8.87%)
Jul 08, 2022
1.920
2.040
1.845
2.030
532,129
+0.11(+5.73%)
Jul 07, 2022
1.890
2.010
1.890
1.920
445,539
+0.03(+1.59%)
Jul 06, 2022
1.740
1.970
1.705
1.890
1,163,898
+0.16(+9.25%)
Jul 05, 2022
1.740
1.810
1.640
1.730
741,283
+0.00(+0.00%)
Jul 01, 2022
1.770
1.800
1.700
1.730
410,649
-0.02(-1.14%)
Jun 30, 2022
1.820
1.827
1.750
1.750
374,582
-0.07(-3.85%)
Jun 29, 2022
1.890
1.890
1.790
1.820
497,060
-0.07(-3.70%)
Jun 28, 2022
2.030
2.060
1.880
1.890
518,196
-0.13(-6.44%)
Jun 27, 2022
2.120
2.180
1.980
2.020
350,355
-0.09(-4.27%)
Jun 24, 2022
2.010
2.210
2.010
2.110
4,178,674
+0.11(+5.50%)
Jun 23, 2022
1.950
2.025
1.880
2.000
1,012,099
+0.08(+4.17%)
Jun 22, 2022
1.990
2.040
1.920
1.920
714,244
-0.07(-3.52%)
Jun 21, 2022
2.090
2.090
1.960
1.990
878,476
-0.07(-3.40%)
Jun 17, 2022
2.050
2.100
2.010
2.060
829,040
+0.02(+0.98%)
Jun 16, 2022
2.100
2.120
2.020
2.040
828,166
-0.14(-6.42%)
Jun 15, 2022
2.150
2.245
2.130
2.180
676,535
+0.03(+1.40%)
Jun 14, 2022
2.380
2.400
2.100
2.150
768,252
-0.10(-4.44%)
Jun 13, 2022
2.220
2.350
2.200
2.250
1,044,725
-0.05(-2.17%)
Jun 10, 2022
2.390
2.440
2.230
2.300
1,182,085
-0.18(-7.26%)
Jun 09, 2022
2.390
2.580
2.240
2.480
1,088,568
+0.09(+3.77%)
Jun 08, 2022
2.490
2.690
2.390
2.390
957,203
-0.06(-2.45%)
Jun 07, 2022
2.220
2.545
2.210
2.450
818,002
+0.16(+6.99%)
Jun 06, 2022
2.150
2.310
2.100
2.290
913,294
+0.15(+7.01%)
Jun 03, 2022
2.140
2.150
2.060
2.140
925,442
+0.02(+0.94%)
Jun 02, 2022
2.120
2.240
2.110
2.120
521,542
+0.02(+0.95%)
Jun 01, 2022
2.100
2.155
2.050
2.100
898,361
+0.00(+0.00%)
May 31, 2022
2.180
2.200
2.050
2.100
889,401
-0.10(-4.55%)
May 27, 2022
2.200
2.220
2.070
2.200
607,373
+0.03(+1.38%)
May 26, 2022
2.090
2.260
2.090
2.170
720,233
+0.05(+2.36%)
May 25, 2022
2.030
2.125
2.000
2.120
664,874
+0.09(+4.43%)
May 24, 2022
1.950
2.200
1.850
2.030
3,323,434
-0.48(-19.12%)
May 23, 2022
2.650
2.690
2.420
2.510
1,780,168
-0.16(-5.99%)
May 20, 2022
2.560
2.880
2.340
2.670
2,149,425
+0.12(+4.71%)
May 19, 2022
2.710
2.770
2.530
2.550
658,280
-0.20(-7.27%)
May 18, 2022
2.500
2.830
2.430
2.750
2,434,347
+0.21(+8.27%)
May 17, 2022
2.610
2.720
2.480
2.540
1,253,213
+0.03(+1.20%)
May 16, 2022
2.500
2.710
2.480
2.510
1,032,227
+0.03(+1.21%)
May 13, 2022
2.790
2.890
2.415
2.480
1,829,481
-0.17(-6.42%)
May 12, 2022
2.470
2.710
2.440
2.650
955,151
+0.17(+6.85%)
May 11, 2022
2.640
2.640
2.360
2.480
2,337,901
-0.13(-4.98%)
May 10, 2022
2.770
2.850
2.590
2.610
957,311
-0.22(-7.77%)
May 09, 2022
2.920
3.004
2.800
2.830
653,773
-0.17(-5.67%)
May 06, 2022
3.090
3.170
2.970
3.000
453,716
-0.09(-2.91%)
May 05, 2022
3.300
3.300
3.020
3.090
339,678
-0.27(-8.04%)
May 04, 2022
3.200
3.370
3.040
3.360
643,977
+0.15(+4.67%)
May 03, 2022
3.130
3.320
3.130
3.210
485,861
+0.05(+1.58%)
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.