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
Medical Properties Trust
(NY:
MPW
)
4.870
+0.030 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
4.680
4.825
4.600
4.600
10,556,820
-0.18(-3.77%)
Apr 29, 2024
4.600
4.790
4.595
4.780
11,450,044
+0.27(+5.99%)
Apr 26, 2024
4.600
4.720
4.510
4.510
9,016,412
-0.05(-1.10%)
Apr 25, 2024
4.540
4.590
4.380
4.560
8,253,423
-0.01(-0.22%)
Apr 24, 2024
4.620
4.688
4.550
4.570
14,264,620
-0.07(-1.51%)
Apr 23, 2024
4.530
4.770
4.490
4.640
11,402,844
+0.12(+2.65%)
Apr 22, 2024
4.430
4.550
4.380
4.520
10,339,420
+0.10(+2.26%)
Apr 19, 2024
4.790
4.835
4.420
4.420
21,557,304
-0.42(-8.68%)
Apr 18, 2024
4.636
4.859
4.549
4.840
16,355,093
+0.21(+4.61%)
Apr 17, 2024
4.559
4.714
4.510
4.627
12,476,614
+0.15(+3.25%)
Apr 16, 2024
4.501
4.651
4.452
4.481
13,666,955
-0.12(-2.53%)
Apr 15, 2024
4.685
5.150
4.433
4.598
58,265,912
+0.73(+18.80%)
Apr 12, 2024
3.948
4.016
3.822
3.870
15,193,830
-0.10(-2.44%)
Apr 11, 2024
3.996
4.025
3.851
3.967
10,579,415
-0.02(-0.49%)
Apr 10, 2024
3.938
4.011
3.822
3.986
19,598,094
-0.16(-3.97%)
Apr 09, 2024
3.977
4.161
3.962
4.151
10,366,834
+0.18(+4.65%)
Apr 08, 2024
3.977
4.020
3.919
3.967
8,591,531
+0.04(+0.99%)
Apr 05, 2024
4.025
4.054
3.919
3.928
18,775,790
-0.17(-4.26%)
Apr 04, 2024
4.171
4.306
4.103
4.103
11,050,130
-0.02(-0.47%)
Apr 03, 2024
4.142
4.171
4.035
4.122
10,104,288
-0.06(-1.39%)
Apr 02, 2024
4.297
4.336
4.151
4.180
14,871,228
-0.19(-4.43%)
Apr 01, 2024
4.559
4.573
4.316
4.374
15,310,265
-0.18(-4.04%)
Mar 28, 2024
4.520
4.584
4.481
4.559
24,876,502
-0.02(-0.42%)
Mar 27, 2024
3.977
4.646
3.889
4.578
43,205,856
+0.72(+18.59%)
Mar 26, 2024
3.860
3.957
3.812
3.860
10,116,223
+0.02(+0.51%)
Mar 25, 2024
3.977
4.083
3.841
3.841
10,983,532
-0.14(-3.41%)
Mar 22, 2024
4.122
4.200
3.948
3.977
12,871,489
-0.16(-3.76%)
Mar 21, 2024
4.161
4.263
4.045
4.132
12,146,468
+0.01(+0.24%)
Mar 20, 2024
4.229
4.297
4.074
4.122
15,339,529
-0.15(-3.41%)
Mar 19, 2024
4.132
4.326
4.106
4.268
9,806,711
+0.10(+2.33%)
Mar 18, 2024
4.151
4.248
4.142
4.171
14,549,279
-0.10(-2.27%)
Mar 15, 2024
4.074
4.307
4.006
4.268
124,889,848
+0.19(+4.76%)
Mar 14, 2024
4.287
4.307
4.035
4.074
14,896,039
-0.21(-4.98%)
Mar 13, 2024
4.122
4.370
4.093
4.287
13,141,504
+0.16(+3.76%)
Mar 12, 2024
4.064
4.190
4.045
4.132
13,074,039
+0.07(+1.67%)
Mar 11, 2024
4.074
4.191
4.025
4.064
19,524,382
+0.01(+0.24%)
Mar 08, 2024
4.384
4.431
4.045
4.054
17,724,862
-0.25(-5.86%)
Mar 07, 2024
4.433
4.549
4.263
4.307
16,074,326
-0.07(-1.55%)
Mar 06, 2024
4.394
4.549
4.340
4.374
18,262,602
+0.08(+1.81%)
Mar 05, 2024
4.210
4.365
4.132
4.297
15,810,314
+0.04(+0.91%)
Mar 04, 2024
4.239
4.355
4.113
4.258
21,965,914
+0.01(+0.23%)
Mar 01, 2024
4.171
4.423
4.103
4.248
33,304,600
+0.16(+4.04%)
Feb 29, 2024
4.122
4.229
4.038
4.083
21,049,668
+0.04(+0.96%)
Feb 28, 2024
3.996
4.113
3.948
4.045
16,417,672
+0.00(+0.00%)
Feb 27, 2024
3.792
4.117
3.792
4.045
30,538,140
+0.32(+8.59%)
Feb 26, 2024
3.695
3.860
3.647
3.725
15,717,495
+0.00(+0.00%)
Feb 23, 2024
3.579
3.754
3.492
3.725
14,777,538
+0.15(+4.07%)
Feb 22, 2024
3.686
3.695
3.560
3.579
16,170,553
-0.11(-2.89%)
Feb 21, 2024
3.395
3.822
3.346
3.686
30,283,398
+0.19(+5.56%)
Feb 20, 2024
3.463
3.574
3.404
3.492
21,415,814
+0.04(+1.12%)
Feb 16, 2024
3.666
3.783
3.453
3.453
30,378,946
-0.29(-7.77%)
Feb 15, 2024
3.637
3.841
3.618
3.744
15,257,467
+0.15(+4.04%)
Feb 14, 2024
3.463
3.637
3.434
3.598
16,390,226
+0.19(+5.70%)
Feb 13, 2024
3.327
3.443
3.249
3.404
25,672,312
-0.12(-3.31%)
Feb 12, 2024
3.298
3.589
3.294
3.521
22,281,088
+0.22(+6.76%)
Feb 09, 2024
3.191
3.317
3.133
3.298
16,192,384
+0.12(+3.66%)
Feb 08, 2024
3.152
3.278
3.123
3.181
14,131,321
+0.02(+0.61%)
Feb 07, 2024
3.152
3.201
3.065
3.162
12,837,865
+0.03(+0.93%)
Feb 06, 2024
3.055
3.181
3.036
3.133
15,960,554
+0.06(+1.89%)
Feb 05, 2024
3.133
3.168
3.031
3.075
13,851,621
-0.11(-3.35%)
Feb 02, 2024
3.104
3.235
2.997
3.181
29,363,764
+0.02(+0.61%)
Feb 01, 2024
3.036
3.181
2.992
3.162
16,603,631
+0.16(+5.16%)
Jan 31, 2024
3.075
3.143
2.987
3.007
22,055,724
-0.06(-1.90%)
Jan 30, 2024
2.987
3.123
2.987
3.065
27,175,338
-0.07(-2.17%)
Jan 29, 2024
3.162
3.181
3.026
3.133
27,675,604
-0.04(-1.22%)
Jan 26, 2024
3.269
3.317
3.152
3.172
19,743,836
-0.14(-4.11%)
Jan 25, 2024
3.230
3.317
3.133
3.308
15,928,090
+0.13(+3.96%)
Jan 24, 2024
3.298
3.337
3.133
3.181
13,339,995
-0.03(-0.91%)
Jan 23, 2024
3.220
3.278
3.114
3.211
13,152,104
+0.07(+2.16%)
Jan 22, 2024
2.987
3.181
2.949
3.143
24,530,416
+0.16(+5.54%)
Jan 19, 2024
2.978
3.002
2.832
2.978
24,945,534
+0.00(+0.00%)
Jan 18, 2024
2.997
3.046
2.900
2.978
21,246,690
+0.00(+0.00%)
Jan 17, 2024
3.114
3.172
2.832
2.978
48,139,380
-0.16(-5.25%)
Jan 16, 2024
3.278
3.308
3.114
3.143
30,825,798
-0.18(-5.54%)
Jan 12, 2024
3.472
3.540
3.317
3.327
23,340,804
-0.10(-2.83%)
Jan 11, 2024
3.560
3.579
3.375
3.424
20,378,726
-0.11(-3.02%)
Jan 10, 2024
3.531
3.540
3.356
3.531
26,066,574
-0.02(-0.55%)
Jan 09, 2024
3.337
3.560
3.206
3.550
44,699,880
+0.26(+7.96%)
Jan 08, 2024
3.375
3.535
3.278
3.288
53,534,816
-0.16(-4.51%)
Jan 05, 2024
3.773
3.880
3.308
3.443
160,177,632
-1.41(-29.00%)
Jan 04, 2024
4.743
4.966
4.699
4.850
20,634,372
+0.10(+2.04%)
Jan 03, 2024
4.840
4.888
4.685
4.753
18,726,436
-0.16(-3.16%)
Jan 02, 2024
4.782
5.005
4.733
4.908
18,702,664
+0.15(+3.06%)
Dec 29, 2023
4.879
4.908
4.753
4.762
16,422,032
-0.16(-3.35%)
Dec 28, 2023
4.753
4.927
4.714
4.927
16,452,340
+0.17(+3.67%)
Dec 27, 2023
4.753
4.850
4.714
4.753
13,886,603
-0.01(-0.20%)
Dec 26, 2023
4.753
4.821
4.685
4.762
13,849,805
-0.01(-0.20%)
Dec 22, 2023
4.821
4.898
4.714
4.772
15,605,455
-0.02(-0.40%)
Dec 21, 2023
4.801
4.868
4.656
4.792
16,774,942
+0.09(+1.86%)
Dec 20, 2023
4.908
4.966
4.695
4.704
15,950,748
-0.20(-4.15%)
Dec 19, 2023
4.850
4.927
4.782
4.908
12,654,526
+0.12(+2.43%)
Dec 18, 2023
4.927
4.985
4.772
4.792
15,076,164
-0.11(-2.18%)
Dec 15, 2023
5.315
5.369
4.859
4.898
25,814,478
-0.41(-7.68%)
Dec 14, 2023
5.082
5.592
5.073
5.306
41,520,656
+0.48(+9.84%)
Dec 13, 2023
4.491
4.913
4.345
4.830
27,456,448
+0.34(+7.56%)
Dec 12, 2023
4.646
4.646
4.471
4.491
11,689,283
-0.16(-3.34%)
Dec 11, 2023
4.481
4.656
4.442
4.646
10,025,607
+0.10(+2.13%)
Dec 08, 2023
4.568
4.656
4.501
4.549
11,074,528
-0.09(-1.88%)
Dec 07, 2023
4.491
4.714
4.471
4.636
13,357,994
+0.16(+3.46%)
Dec 06, 2023
4.859
5.034
4.442
4.481
29,204,486
-0.34(-7.04%)
Dec 05, 2023
5.028
5.037
4.717
4.821
17,851,668
-0.22(-4.30%)
Dec 04, 2023
4.858
5.099
4.849
5.037
17,024,368
+0.13(+2.69%)
Dec 01, 2023
4.585
4.905
4.538
4.905
24,844,030
+0.34(+7.42%)
Nov 30, 2023
4.642
4.661
4.500
4.566
12,999,361
-0.05(-1.02%)
Nov 29, 2023
4.557
4.792
4.552
4.613
12,315,012
+0.13(+2.94%)
Nov 28, 2023
4.491
4.538
4.406
4.482
8,723,455
-0.06(-1.24%)
Nov 27, 2023
4.388
4.538
4.312
4.538
11,297,424
+0.14(+3.21%)
Nov 24, 2023
4.284
4.416
4.232
4.397
4,082,523
+0.11(+2.64%)
Nov 22, 2023
4.331
4.359
4.227
4.284
7,206,977
+0.01(+0.22%)
Nov 21, 2023
4.491
4.491
4.265
4.275
13,806,477
-0.29(-6.39%)
Nov 20, 2023
4.331
4.566
4.256
4.566
13,600,304
+0.23(+5.21%)
Nov 17, 2023
4.388
4.423
4.265
4.340
9,316,492
+0.02(+0.44%)
Nov 16, 2023
4.453
4.491
4.237
4.322
8,827,022
-0.15(-3.37%)
Nov 15, 2023
4.406
4.604
4.388
4.472
17,229,400
+0.07(+1.50%)
Nov 14, 2023
4.171
4.463
4.096
4.406
29,639,064
+0.56(+14.71%)
Nov 13, 2023
3.964
3.983
3.805
3.841
17,924,392
-0.15(-3.77%)
Nov 10, 2023
4.246
4.256
3.860
3.992
37,187,620
-0.38(-8.62%)
Nov 09, 2023
4.585
4.585
4.331
4.369
12,017,955
-0.16(-3.53%)
Nov 08, 2023
4.679
4.703
4.510
4.529
12,760,694
-0.14(-3.02%)
Nov 07, 2023
4.764
4.839
4.627
4.670
10,652,393
-0.08(-1.78%)
Nov 06, 2023
5.065
5.094
4.741
4.755
12,897,004
-0.38(-7.34%)
Nov 03, 2023
5.056
5.216
5.056
5.131
19,166,328
+0.23(+4.61%)
Nov 02, 2023
4.519
4.924
4.519
4.905
21,570,972
+0.52(+11.80%)
Nov 01, 2023
4.482
4.552
4.256
4.388
16,150,719
-0.11(-2.51%)
Oct 31, 2023
4.613
4.679
4.453
4.500
12,070,828
-0.04(-0.83%)
Oct 30, 2023
4.698
4.764
4.491
4.538
12,009,804
-0.08(-1.63%)
Oct 27, 2023
4.934
4.943
4.519
4.613
16,383,272
-0.24(-5.04%)
Oct 26, 2023
4.416
4.924
4.416
4.858
32,559,954
+0.66(+15.69%)
Oct 25, 2023
4.397
4.519
4.180
4.199
12,819,031
-0.23(-5.11%)
Oct 24, 2023
4.444
4.491
4.388
4.425
9,954,542
+0.09(+2.17%)
Oct 23, 2023
4.331
4.472
4.209
4.331
11,947,338
-0.09(-2.13%)
Oct 20, 2023
4.340
4.482
4.303
4.425
14,329,062
+0.06(+1.29%)
Oct 19, 2023
4.444
4.543
4.340
4.369
9,642,224
-0.10(-2.32%)
Oct 18, 2023
4.726
4.726
4.453
4.472
12,630,716
-0.29(-6.13%)
Oct 17, 2023
4.613
4.858
4.595
4.764
11,921,822
+0.07(+1.40%)
Oct 16, 2023
4.613
4.717
4.388
4.698
21,650,850
+0.03(+0.60%)
Oct 13, 2023
4.981
5.009
4.661
4.670
15,004,033
-0.30(-6.06%)
Oct 12, 2023
5.160
5.207
4.882
4.971
12,221,088
-0.21(-4.00%)
Oct 11, 2023
5.047
5.216
5.047
5.178
11,215,810
+0.14(+2.80%)
Oct 10, 2023
4.868
5.094
4.806
5.037
9,302,636
+0.21(+4.29%)
Oct 09, 2023
4.726
4.868
4.726
4.830
10,740,205
+0.03(+0.59%)
Oct 06, 2023
4.896
4.924
4.731
4.802
10,822,236
-0.19(-3.77%)
Oct 05, 2023
4.952
5.028
4.896
4.990
6,782,101
+0.04(+0.76%)
Oct 04, 2023
4.670
4.981
4.642
4.952
12,531,231
+0.29(+6.26%)
Oct 03, 2023
4.849
4.896
4.632
4.661
15,159,937
-0.26(-5.35%)
Oct 02, 2023
5.094
5.141
4.858
4.924
12,066,114
-0.21(-4.04%)
Sep 29, 2023
4.905
5.207
4.896
5.131
15,417,530
+0.21(+4.21%)
Sep 28, 2023
4.755
4.971
4.745
4.924
14,009,386
+0.19(+3.98%)
Sep 27, 2023
4.764
4.849
4.679
4.736
16,528,507
-0.01(-0.20%)
Sep 26, 2023
4.896
4.929
4.698
4.745
17,937,974
-0.23(-4.55%)
Sep 25, 2023
4.952
4.990
4.849
4.971
15,332,454
-0.06(-1.12%)
Sep 22, 2023
5.047
5.119
4.896
5.028
18,488,156
+0.03(+0.57%)
Sep 21, 2023
5.357
5.367
4.990
4.999
27,289,876
-0.45(-8.29%)
Sep 20, 2023
5.734
5.739
5.451
5.451
16,913,668
-0.22(-3.82%)
Sep 19, 2023
5.734
5.800
5.649
5.668
11,666,424
-0.07(-1.15%)
Sep 18, 2023
5.941
5.941
5.734
5.734
14,544,930
-0.25(-4.25%)
Sep 15, 2023
6.110
6.129
5.875
5.988
22,378,700
-0.21(-3.34%)
Sep 14, 2023
6.120
6.252
6.092
6.195
10,828,761
+0.15(+2.49%)
Sep 13, 2023
6.026
6.101
5.941
6.045
10,711,894
+0.00(+0.00%)
Sep 12, 2023
5.934
6.091
5.870
6.045
10,740,683
+0.07(+1.23%)
Sep 11, 2023
6.137
6.157
5.953
5.971
9,443,102
-0.14(-2.26%)
Sep 08, 2023
6.201
6.206
6.045
6.109
11,613,637
-0.08(-1.34%)
Sep 07, 2023
6.385
6.413
6.192
6.192
17,694,286
-0.26(-3.99%)
Sep 06, 2023
6.541
6.606
6.376
6.449
10,110,442
-0.11(-1.68%)
Sep 05, 2023
6.670
6.707
6.551
6.560
7,837,274
-0.15(-2.19%)
Sep 01, 2023
6.707
6.808
6.661
6.707
7,909,308
+0.06(+0.97%)
Aug 31, 2023
6.606
6.744
6.574
6.643
8,894,978
-0.11(-1.63%)
Aug 30, 2023
6.698
6.790
6.597
6.753
6,936,971
+0.06(+0.82%)
Aug 29, 2023
6.551
6.707
6.440
6.698
9,044,072
+0.20(+3.12%)
Aug 28, 2023
6.477
6.633
6.477
6.495
8,092,624
+0.05(+0.71%)
Aug 25, 2023
6.523
6.587
6.376
6.449
7,591,861
-0.07(-1.13%)
Aug 24, 2023
6.468
6.670
6.403
6.523
8,866,349
+0.05(+0.71%)
Aug 23, 2023
6.229
6.505
6.164
6.477
13,647,656
+0.25(+3.99%)
Aug 22, 2023
6.486
6.486
6.081
6.229
24,131,980
-0.22(-3.42%)
Aug 21, 2023
6.403
6.505
6.183
6.449
30,288,550
+0.07(+1.15%)
Aug 18, 2023
6.974
7.112
5.870
6.376
68,491,632
-0.52(-7.60%)
Aug 17, 2023
6.771
7.001
6.707
6.900
13,013,456
+0.10(+1.49%)
Aug 16, 2023
6.937
7.020
6.771
6.799
12,434,681
-0.18(-2.63%)
Aug 15, 2023
7.066
7.112
6.955
6.983
13,969,997
-0.20(-2.82%)
Aug 14, 2023
7.222
7.291
7.121
7.185
13,881,534
-0.25(-3.34%)
Aug 11, 2023
7.103
7.452
6.854
7.434
33,666,640
-0.05(-0.62%)
Aug 10, 2023
7.848
7.917
7.411
7.480
20,856,154
-0.34(-4.35%)
Aug 09, 2023
7.995
8.225
7.811
7.820
18,980,262
-0.17(-2.07%)
Aug 08, 2023
8.777
8.777
7.839
7.986
40,055,796
-1.31(-14.06%)
Aug 07, 2023
9.136
9.311
9.108
9.292
9,250,029
+0.14(+1.51%)
Aug 04, 2023
9.071
9.283
9.025
9.154
7,124,350
+0.07(+0.81%)
Aug 03, 2023
9.016
9.081
8.749
9.081
7,362,513
+0.01(+0.10%)
Aug 02, 2023
9.007
9.140
8.924
9.071
8,115,126
-0.06(-0.60%)
Aug 01, 2023
9.200
9.269
8.970
9.127
8,248,610
-0.16(-1.68%)
Jul 31, 2023
9.274
9.393
9.108
9.283
7,936,967
+0.04(+0.40%)
Jul 28, 2023
9.559
9.614
9.210
9.246
9,369,090
-0.17(-1.86%)
Jul 27, 2023
9.844
9.880
9.393
9.421
8,541,828
-0.35(-3.58%)
Jul 26, 2023
9.577
9.780
9.568
9.771
7,498,874
+0.20(+2.12%)
Jul 25, 2023
9.614
9.669
9.458
9.568
9,955,500
-0.06(-0.57%)
Jul 24, 2023
9.522
9.706
9.467
9.623
9,862,219
+0.11(+1.16%)
Jul 21, 2023
9.476
9.577
9.324
9.513
7,929,271
+0.06(+0.68%)
Jul 20, 2023
9.522
9.591
9.439
9.449
11,892,753
-0.15(-1.53%)
Jul 19, 2023
9.246
9.596
9.246
9.596
10,258,610
+0.44(+4.82%)
Jul 18, 2023
9.117
9.214
9.053
9.154
9,125,083
+0.09(+1.02%)
Jul 17, 2023
9.044
9.144
8.961
9.062
6,724,413
+0.01(+0.10%)
Jul 14, 2023
9.090
9.117
8.915
9.053
8,659,153
-0.06(-0.61%)
Jul 13, 2023
9.099
9.182
9.025
9.108
8,754,211
+0.09(+1.02%)
Jul 12, 2023
9.071
9.136
8.989
9.016
8,391,042
+0.10(+1.14%)
Jul 11, 2023
8.740
8.952
8.648
8.915
8,522,355
+0.29(+3.42%)
Jul 10, 2023
8.464
8.657
8.372
8.621
7,686,609
+0.10(+1.19%)
Jul 07, 2023
8.418
8.639
8.363
8.519
11,631,361
+0.09(+1.09%)
Jul 06, 2023
8.593
8.657
8.271
8.427
12,809,960
-0.32(-3.68%)
Jul 05, 2023
8.713
8.961
8.575
8.749
7,845,853
-0.03(-0.31%)
Jul 03, 2023
8.473
8.786
8.464
8.777
7,169,650
+0.26(+3.02%)
Jun 30, 2023
8.565
8.662
8.437
8.519
9,268,437
+0.01(+0.11%)
Jun 29, 2023
8.409
8.556
8.381
8.510
6,238,380
+0.06(+0.65%)
Jun 28, 2023
8.464
8.464
8.331
8.455
7,804,701
-0.04(-0.43%)
Jun 27, 2023
8.243
8.575
8.179
8.492
9,512,817
+0.24(+2.90%)
Jun 26, 2023
8.004
8.280
7.958
8.253
7,404,248
+0.27(+3.34%)
Jun 23, 2023
8.050
8.096
7.967
7.986
10,767,995
-0.11(-1.36%)
Jun 22, 2023
8.216
8.234
7.940
8.096
10,331,614
-0.12(-1.46%)
Jun 21, 2023
8.289
8.317
8.188
8.216
8,542,345
-0.17(-1.98%)
Jun 20, 2023
8.418
8.423
8.271
8.381
8,563,811
-0.06(-0.76%)
Jun 16, 2023
8.335
8.492
8.303
8.446
14,405,820
+0.06(+0.66%)
Jun 15, 2023
8.280
8.400
8.119
8.391
11,054,856
+0.77(+10.14%)
May 08, 2023
7.644
7.680
7.551
7.618
8,867,638
-0.04(-0.46%)
May 05, 2023
7.627
7.733
7.443
7.653
11,216,550
+0.18(+2.38%)
May 04, 2023
7.253
7.538
7.138
7.476
17,196,558
+0.11(+1.45%)
May 03, 2023
7.413
7.560
7.289
7.369
16,087,287
-0.03(-0.36%)
May 02, 2023
7.582
7.618
7.227
7.396
11,629,282
-0.24(-3.14%)
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.