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
Baozun Inc ADR
(NQ:
BZUN
)
2.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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
2.610
2.725
2.600
2.600
323,871
-0.12(-4.41%)
Apr 29, 2024
2.770
2.805
2.680
2.720
269,888
-0.03(-1.09%)
Apr 26, 2024
2.680
2.840
2.650
2.750
650,965
+0.16(+6.18%)
Apr 25, 2024
2.490
2.680
2.490
2.590
343,420
-0.07(-2.63%)
Apr 24, 2024
2.590
2.680
2.570
2.660
398,277
+0.11(+4.31%)
Apr 23, 2024
2.440
2.590
2.410
2.550
722,617
+0.11(+4.51%)
Apr 22, 2024
2.310
2.450
2.268
2.440
331,789
+0.12(+5.17%)
Apr 19, 2024
2.350
2.370
2.260
2.320
360,718
-0.06(-2.52%)
Apr 18, 2024
2.390
2.520
2.365
2.380
336,818
+0.03(+1.28%)
Apr 17, 2024
2.390
2.410
2.340
2.350
262,792
-0.03(-1.26%)
Apr 16, 2024
2.350
2.420
2.340
2.380
207,862
+0.00(+0.00%)
Apr 15, 2024
2.430
2.470
2.370
2.380
449,743
+0.01(+0.42%)
Apr 12, 2024
2.480
2.537
2.370
2.370
357,960
-0.17(-6.69%)
Apr 11, 2024
2.470
2.610
2.470
2.540
439,286
+0.07(+2.83%)
Apr 10, 2024
2.480
2.550
2.430
2.470
853,574
-0.01(-0.40%)
Apr 09, 2024
2.340
2.499
2.340
2.480
423,016
+0.18(+7.83%)
Apr 08, 2024
2.320
2.405
2.300
2.300
294,422
-0.03(-1.29%)
Apr 05, 2024
2.300
2.350
2.290
2.330
168,253
+0.03(+1.30%)
Apr 04, 2024
2.370
2.395
2.290
2.300
297,318
-0.02(-0.86%)
Apr 03, 2024
2.230
2.355
2.230
2.320
350,395
+0.06(+2.65%)
Apr 02, 2024
2.290
2.330
2.250
2.260
485,672
-0.07(-3.00%)
Apr 01, 2024
2.360
2.370
2.270
2.330
349,575
+0.03(+1.30%)
Mar 28, 2024
2.360
2.410
2.285
2.300
462,981
-0.02(-0.86%)
Mar 27, 2024
2.230
2.380
2.230
2.320
593,319
+0.04(+1.75%)
Mar 26, 2024
2.230
2.330
2.230
2.280
525,807
-0.01(-0.44%)
Mar 25, 2024
2.320
2.370
2.230
2.290
643,740
-0.01(-0.43%)
Mar 22, 2024
2.350
2.370
2.260
2.300
740,900
-0.10(-4.17%)
Mar 21, 2024
2.560
2.680
2.334
2.400
2,419,843
-0.48(-16.67%)
Mar 20, 2024
2.890
2.932
2.810
2.880
624,941
+0.08(+2.86%)
Mar 19, 2024
2.740
2.870
2.660
2.800
508,776
+0.06(+2.19%)
Mar 18, 2024
2.850
2.870
2.728
2.740
400,151
-0.09(-3.18%)
Mar 15, 2024
2.780
2.895
2.710
2.830
600,459
+0.05(+1.80%)
Mar 14, 2024
2.740
2.850
2.665
2.780
721,414
-0.06(-2.11%)
Mar 13, 2024
2.880
3.050
2.830
2.840
1,370,397
-0.06(-2.07%)
Mar 12, 2024
2.650
2.920
2.555
2.900
1,891,896
+0.35(+13.73%)
Mar 11, 2024
2.470
2.670
2.460
2.550
1,064,195
+0.11(+4.51%)
Mar 08, 2024
2.460
2.560
2.400
2.440
254,268
+0.03(+1.24%)
Mar 07, 2024
2.450
2.490
2.370
2.410
359,602
-0.06(-2.43%)
Mar 06, 2024
2.480
2.645
2.460
2.470
725,521
+0.07(+2.92%)
Mar 05, 2024
2.360
2.430
2.350
2.400
346,191
-0.02(-0.83%)
Mar 04, 2024
2.370
2.420
2.345
2.420
556,620
+0.06(+2.54%)
Mar 01, 2024
2.370
2.450
2.360
2.360
584,283
+0.00(+0.00%)
Feb 29, 2024
2.340
2.390
2.300
2.360
472,205
+0.05(+2.16%)
Feb 28, 2024
2.440
2.440
2.310
2.310
500,431
-0.14(-5.71%)
Feb 27, 2024
2.380
2.490
2.380
2.450
442,766
+0.09(+3.81%)
Feb 26, 2024
2.430
2.460
2.340
2.360
356,092
-0.05(-2.07%)
Feb 23, 2024
2.490
2.490
2.340
2.410
531,319
-0.05(-2.03%)
Feb 22, 2024
2.450
2.465
2.410
2.460
304,887
+0.06(+2.50%)
Feb 21, 2024
2.380
2.459
2.370
2.400
338,109
+0.04(+1.69%)
Feb 20, 2024
2.480
2.520
2.330
2.360
461,357
-0.14(-5.60%)
Feb 16, 2024
2.560
2.590
2.458
2.500
613,696
+0.01(+0.40%)
Feb 15, 2024
2.490
2.540
2.460
2.490
236,528
+0.04(+1.63%)
Feb 14, 2024
2.380
2.500
2.370
2.450
535,594
+0.11(+4.70%)
Feb 13, 2024
2.490
2.515
2.340
2.340
594,288
-0.21(-8.24%)
Feb 12, 2024
2.360
2.555
2.360
2.550
739,853
+0.20(+8.51%)
Feb 09, 2024
2.360
2.370
2.285
2.350
415,936
+0.02(+0.86%)
Feb 08, 2024
2.370
2.370
2.280
2.330
687,739
-0.01(-0.43%)
Feb 07, 2024
2.340
2.385
2.300
2.340
978,309
-0.06(-2.50%)
Feb 06, 2024
2.290
2.410
2.230
2.400
1,324,635
+0.31(+14.83%)
Feb 05, 2024
2.150
2.190
2.080
2.090
384,766
-0.05(-2.34%)
Feb 02, 2024
2.170
2.200
2.110
2.140
477,042
-0.08(-3.60%)
Feb 01, 2024
2.300
2.350
2.210
2.220
1,151,849
+0.01(+0.45%)
Jan 31, 2024
2.210
2.338
2.190
2.210
752,417
+0.00(+0.00%)
Jan 30, 2024
2.270
2.305
2.210
2.210
379,274
-0.13(-5.56%)
Jan 29, 2024
2.420
2.420
2.250
2.340
518,270
-0.02(-0.85%)
Jan 26, 2024
2.450
2.490
2.320
2.360
817,200
-0.10(-4.07%)
Jan 25, 2024
2.610
2.670
2.441
2.460
1,277,291
-0.18(-6.82%)
Jan 24, 2024
2.430
2.670
2.320
2.640
3,025,866
+0.39(+17.33%)
Jan 23, 2024
2.210
2.320
2.120
2.250
1,420,487
+0.18(+8.70%)
Jan 22, 2024
1.970
2.095
1.920
2.070
275,057
+0.00(+0.00%)
Jan 19, 2024
1.980
2.080
1.940
2.070
507,446
+0.04(+1.97%)
Jan 18, 2024
2.010
2.120
1.980
2.030
673,484
+0.06(+3.05%)
Jan 17, 2024
2.030
2.030
1.900
1.970
1,363,033
-0.12(-5.74%)
Jan 16, 2024
2.210
2.215
2.090
2.090
717,411
-0.15(-6.70%)
Jan 12, 2024
2.260
2.290
2.240
2.240
307,411
+0.00(+0.00%)
Jan 11, 2024
2.300
2.304
2.220
2.240
450,338
-0.03(-1.32%)
Jan 10, 2024
2.260
2.300
2.225
2.270
779,218
+0.00(+0.00%)
Jan 09, 2024
2.330
2.365
2.250
2.270
772,837
-0.12(-5.02%)
Jan 08, 2024
2.360
2.450
2.320
2.390
503,056
-0.01(-0.42%)
Jan 05, 2024
2.500
2.540
2.400
2.400
766,367
-0.11(-4.38%)
Jan 04, 2024
2.570
2.585
2.460
2.510
956,624
-0.07(-2.71%)
Jan 03, 2024
2.630
2.657
2.570
2.580
736,646
-0.06(-2.27%)
Jan 02, 2024
2.700
2.705
2.625
2.640
442,959
-0.10(-3.65%)
Dec 29, 2023
2.720
2.779
2.709
2.740
438,926
+0.01(+0.37%)
Dec 28, 2023
2.680
2.789
2.670
2.730
592,334
+0.11(+4.20%)
Dec 27, 2023
2.880
2.920
2.620
2.620
2,237,541
-0.24(-8.39%)
Dec 26, 2023
2.840
2.910
2.810
2.860
441,248
+0.04(+1.42%)
Dec 22, 2023
2.840
2.960
2.810
2.820
767,825
-0.11(-3.75%)
Dec 21, 2023
2.820
2.930
2.790
2.930
632,282
+0.15(+5.40%)
Dec 20, 2023
2.860
2.900
2.770
2.780
608,863
-0.12(-4.14%)
Dec 19, 2023
2.950
2.990
2.880
2.900
892,648
-0.04(-1.36%)
Dec 18, 2023
2.970
3.059
2.870
2.940
918,025
-0.03(-1.01%)
Dec 15, 2023
2.990
3.030
2.930
2.970
610,438
+0.02(+0.68%)
Dec 14, 2023
2.860
2.990
2.860
2.950
628,888
+0.09(+3.15%)
Dec 13, 2023
2.800
2.910
2.730
2.860
350,525
+0.03(+1.06%)
Dec 12, 2023
2.830
2.870
2.809
2.830
326,157
-0.02(-0.70%)
Dec 11, 2023
2.890
2.900
2.830
2.850
245,284
-0.08(-2.73%)
Dec 08, 2023
2.840
2.990
2.800
2.930
944,061
+0.08(+2.81%)
Dec 07, 2023
2.740
2.890
2.700
2.850
944,256
+0.09(+3.26%)
Dec 06, 2023
2.710
2.880
2.710
2.760
562,580
+0.07(+2.60%)
Dec 05, 2023
2.720
2.730
2.650
2.690
339,162
-0.04(-1.47%)
Dec 04, 2023
2.780
2.795
2.710
2.730
370,492
-0.08(-2.85%)
Dec 01, 2023
2.860
2.920
2.750
2.810
606,383
-0.17(-5.70%)
Nov 30, 2023
2.740
2.990
2.660
2.980
915,189
+0.27(+9.96%)
Nov 29, 2023
2.760
2.830
2.710
2.710
569,832
-0.06(-2.17%)
Nov 28, 2023
2.840
2.920
2.765
2.770
715,752
-0.07(-2.46%)
Nov 27, 2023
3.020
3.045
2.810
2.840
666,208
-0.25(-8.09%)
Nov 24, 2023
2.900
3.120
2.900
3.090
371,961
+0.16(+5.46%)
Nov 22, 2023
3.070
3.100
2.838
2.930
885,225
-0.33(-10.12%)
Nov 21, 2023
3.270
3.270
3.110
3.260
538,171
-0.01(-0.31%)
Nov 20, 2023
3.060
3.330
3.050
3.270
298,139
+0.23(+7.57%)
Nov 17, 2023
3.140
3.175
3.030
3.040
289,616
-0.09(-2.88%)
Nov 16, 2023
3.180
3.295
3.110
3.130
282,679
-0.22(-6.57%)
Nov 15, 2023
3.300
3.380
3.260
3.350
349,444
+0.13(+4.04%)
Nov 14, 2023
2.990
3.230
2.960
3.220
429,196
+0.32(+11.03%)
Nov 13, 2023
2.910
2.995
2.860
2.900
290,178
+0.01(+0.35%)
Nov 10, 2023
2.850
2.920
2.770
2.890
294,382
+0.00(+0.00%)
Nov 09, 2023
2.990
3.015
2.880
2.890
233,542
-0.11(-3.67%)
Nov 08, 2023
3.060
3.110
2.980
3.000
177,901
-0.05(-1.64%)
Nov 07, 2023
3.070
3.120
3.020
3.050
222,401
-0.02(-0.65%)
Nov 06, 2023
3.290
3.290
3.060
3.070
314,488
-0.14(-4.36%)
Nov 03, 2023
3.080
3.258
3.080
3.210
322,627
+0.18(+5.94%)
Nov 02, 2023
2.950
3.070
2.950
3.030
314,877
+0.11(+3.77%)
Nov 01, 2023
3.000
3.020
2.855
2.920
355,267
-0.10(-3.31%)
Oct 31, 2023
2.960
3.050
2.850
3.020
701,996
-0.04(-1.31%)
Oct 30, 2023
3.030
3.070
2.980
3.060
363,802
+0.08(+2.68%)
Oct 27, 2023
2.980
3.000
2.885
2.980
330,936
+0.10(+3.47%)
Oct 26, 2023
2.850
2.955
2.850
2.880
243,174
+0.01(+0.35%)
Oct 25, 2023
2.790
2.890
2.745
2.870
361,369
+0.02(+0.70%)
Oct 24, 2023
2.740
2.900
2.740
2.850
480,916
+0.11(+4.01%)
Oct 23, 2023
2.720
2.780
2.641
2.740
407,817
+0.01(+0.37%)
Oct 20, 2023
2.720
2.790
2.710
2.730
305,802
-0.03(-1.09%)
Oct 19, 2023
2.850
2.890
2.750
2.760
393,339
-0.06(-2.13%)
Oct 18, 2023
3.020
3.030
2.800
2.820
660,765
-0.21(-6.93%)
Oct 17, 2023
3.070
3.135
3.020
3.030
215,097
-0.09(-2.88%)
Oct 16, 2023
3.060
3.140
3.040
3.120
220,032
+0.05(+1.63%)
Oct 13, 2023
3.020
3.090
3.010
3.070
231,896
+0.01(+0.33%)
Oct 12, 2023
3.130
3.130
3.030
3.060
447,893
-0.09(-2.86%)
Oct 11, 2023
3.170
3.229
3.150
3.150
169,126
+0.02(+0.64%)
Oct 10, 2023
3.070
3.220
3.070
3.130
315,755
+0.10(+3.30%)
Oct 09, 2023
3.060
3.060
2.960
3.030
267,569
-0.11(-3.50%)
Oct 06, 2023
2.990
3.160
2.960
3.140
345,884
+0.17(+5.72%)
Oct 05, 2023
2.980
2.985
2.925
2.970
235,176
+0.00(+0.00%)
Oct 04, 2023
2.940
3.010
2.920
2.970
573,592
+0.00(+0.00%)
Oct 03, 2023
2.940
3.000
2.920
2.970
296,151
-0.08(-2.62%)
Oct 02, 2023
3.080
3.100
3.000
3.050
352,296
-0.05(-1.61%)
Sep 29, 2023
3.190
3.210
3.090
3.100
342,303
-0.04(-1.27%)
Sep 28, 2023
3.080
3.165
3.000
3.140
662,422
+0.07(+2.28%)
Sep 27, 2023
3.070
3.160
3.060
3.070
481,333
+0.01(+0.33%)
Sep 26, 2023
3.180
3.290
3.060
3.060
677,326
-0.18(-5.56%)
Sep 25, 2023
3.190
3.240
3.210
3.240
204,674
-0.03(-0.92%)
Sep 22, 2023
3.240
3.300
3.205
3.270
349,450
+0.18(+5.83%)
Sep 21, 2023
3.100
3.180
3.074
3.090
500,780
-0.09(-2.83%)
Sep 20, 2023
3.320
3.320
3.170
3.180
605,593
-0.15(-4.50%)
Sep 19, 2023
3.400
3.445
3.310
3.330
405,085
-0.09(-2.63%)
Sep 18, 2023
3.400
3.505
3.310
3.420
508,667
-0.02(-0.58%)
Sep 15, 2023
3.500
3.500
3.400
3.440
494,998
-0.08(-2.27%)
Sep 14, 2023
3.450
3.550
3.410
3.520
959,024
+0.11(+3.23%)
Sep 13, 2023
3.420
3.480
3.380
3.410
360,639
-0.04(-1.16%)
Sep 12, 2023
3.520
3.610
3.420
3.450
847,315
-0.11(-3.09%)
Sep 11, 2023
3.700
3.760
3.510
3.560
1,017,656
-0.08(-2.20%)
Sep 08, 2023
3.740
3.752
3.590
3.640
486,288
-0.11(-2.93%)
Sep 07, 2023
3.910
3.910
3.680
3.750
643,106
-0.25(-6.25%)
Sep 06, 2023
3.990
4.080
3.982
4.000
309,590
-0.02(-0.50%)
Sep 05, 2023
3.960
4.030
3.900
4.020
264,456
-0.05(-1.23%)
Sep 01, 2023
4.030
4.190
3.980
4.070
543,623
+0.16(+4.09%)
Aug 31, 2023
3.950
4.030
3.890
3.910
2,065,167
-0.08(-2.01%)
Aug 30, 2023
4.070
4.065
3.900
3.990
608,259
-0.12(-2.92%)
Aug 29, 2023
4.090
4.340
4.040
4.110
931,746
-0.04(-0.96%)
Aug 28, 2023
3.780
4.160
3.660
4.150
1,190,653
+0.46(+12.47%)
Aug 25, 2023
3.700
3.725
3.580
3.690
713,185
-0.01(-0.27%)
Aug 24, 2023
3.850
3.920
3.691
3.700
309,649
-0.06(-1.60%)
Aug 23, 2023
3.740
3.815
3.680
3.760
331,038
+0.06(+1.62%)
Aug 22, 2023
3.830
3.830
3.640
3.700
598,519
-0.04(-1.07%)
Aug 21, 2023
3.750
3.795
3.650
3.740
513,893
-0.05(-1.32%)
Aug 18, 2023
3.880
3.920
3.750
3.790
624,992
-0.23(-5.72%)
Aug 17, 2023
4.140
4.140
4.000
4.020
285,700
-0.01(-0.25%)
Aug 16, 2023
4.030
4.050
3.900
4.030
482,992
-0.05(-1.23%)
Aug 15, 2023
4.160
4.160
4.040
4.080
299,299
-0.14(-3.32%)
Aug 14, 2023
4.120
4.230
4.090
4.220
216,315
-0.01(-0.24%)
Aug 11, 2023
4.280
4.300
4.100
4.230
611,145
-0.21(-4.73%)
Aug 10, 2023
4.550
4.700
4.420
4.440
290,620
+0.01(+0.23%)
Aug 09, 2023
4.650
4.650
4.355
4.430
204,813
-0.08(-1.77%)
Aug 08, 2023
4.500
4.560
4.352
4.510
314,415
-0.08(-1.74%)
Aug 07, 2023
4.840
4.870
4.550
4.590
325,909
-0.16(-3.37%)
Aug 04, 2023
4.810
4.905
4.680
4.750
300,621
-0.06(-1.25%)
Aug 03, 2023
4.700
4.910
4.700
4.810
287,269
+0.20(+4.34%)
Aug 02, 2023
4.630
4.660
4.480
4.610
486,168
-0.18(-3.76%)
Aug 01, 2023
5.000
5.056
4.760
4.790
675,967
-0.37(-7.17%)
Jul 31, 2023
5.110
5.350
5.050
5.160
829,443
+0.10(+1.98%)
Jul 28, 2023
4.820
5.165
4.800
5.060
943,465
+0.48(+10.48%)
Jul 27, 2023
4.650
4.815
4.500
4.580
685,278
-0.04(-0.87%)
Jul 26, 2023
4.300
4.620
4.290
4.620
589,321
+0.32(+7.44%)
Jul 25, 2023
4.440
4.500
4.285
4.300
346,255
+0.03(+0.70%)
Jul 24, 2023
4.080
4.440
4.015
4.270
664,389
+0.17(+4.15%)
Jul 21, 2023
4.100
4.138
4.040
4.100
317,454
+0.03(+0.74%)
Jul 20, 2023
4.160
4.200
4.060
4.070
488,256
-0.16(-3.78%)
Jul 19, 2023
4.230
4.391
4.220
4.230
265,529
+0.06(+1.44%)
Jul 18, 2023
4.250
4.270
4.120
4.170
217,470
-0.13(-3.02%)
Jul 17, 2023
4.350
4.350
4.183
4.300
188,958
-0.10(-2.27%)
Jul 14, 2023
4.410
4.440
4.333
4.400
294,173
-0.16(-3.51%)
Jul 13, 2023
4.550
4.580
4.450
4.560
385,670
+0.08(+1.79%)
Jul 12, 2023
4.400
4.540
4.338
4.480
583,975
+0.25(+5.91%)
Jul 11, 2023
4.080
4.240
4.070
4.230
278,397
+0.11(+2.67%)
Jul 10, 2023
4.090
4.175
4.020
4.120
207,738
+0.01(+0.24%)
Jul 07, 2023
4.000
4.150
4.000
4.110
258,551
+0.16(+4.05%)
Jul 06, 2023
3.990
3.990
3.870
3.950
330,155
-0.11(-2.71%)
Jul 05, 2023
4.060
4.100
3.980
4.060
275,632
-0.07(-1.69%)
Jul 03, 2023
4.140
4.200
4.040
4.130
154,566
+0.14(+3.51%)
Jun 30, 2023
4.130
4.141
3.980
3.990
187,008
-0.04(-0.99%)
Jun 29, 2023
3.880
4.075
3.870
4.030
294,598
+0.08(+2.03%)
Jun 28, 2023
3.880
3.980
3.820
3.950
380,327
+0.00(+0.00%)
Jun 27, 2023
4.020
4.110
3.920
3.950
439,722
+0.06(+1.54%)
Jun 26, 2023
3.980
4.020
3.870
3.890
363,595
-0.06(-1.52%)
Jun 23, 2023
3.950
4.000
3.870
3.950
349,879
-0.13(-3.19%)
Jun 22, 2023
4.100
4.140
4.015
4.080
212,995
-0.08(-1.92%)
Jun 21, 2023
4.250
4.349
4.100
4.160
257,281
-0.17(-3.93%)
Jun 20, 2023
4.350
4.400
4.240
4.330
339,655
-0.17(-3.78%)
Jun 16, 2023
4.570
4.670
4.450
4.500
352,611
-0.04(-0.88%)
Jun 15, 2023
4.550
4.750
4.470
4.540
662,066
-0.09(-1.94%)
May 08, 2023
4.750
4.750
4.530
4.630
300,587
+0.00(+0.00%)
May 05, 2023
4.650
4.690
4.565
4.630
335,457
+0.08(+1.76%)
May 04, 2023
4.500
4.580
4.450
4.550
264,937
+0.14(+3.17%)
May 03, 2023
4.350
4.510
4.250
4.410
344,685
+0.05(+1.15%)
May 02, 2023
4.580
4.580
4.230
4.360
496,259
-0.32(-6.84%)
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.