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
Telefonica S.A. ADR
(NY:
TEF
)
4.460
+0.030 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024
4.420
4.470
4.410
4.460
565,997
+0.03(+0.68%)
May 16, 2024
4.440
4.440
4.420
4.430
269,561
-0.06(-1.34%)
May 15, 2024
4.470
4.490
4.450
4.490
337,583
+0.05(+1.13%)
May 14, 2024
4.380
4.440
4.375
4.440
338,988
+0.04(+0.91%)
May 13, 2024
4.390
4.420
4.390
4.400
333,765
+0.03(+0.69%)
May 10, 2024
4.390
4.390
4.370
4.370
403,909
-0.06(-1.35%)
May 09, 2024
4.480
4.495
4.430
4.430
593,282
-0.01(-0.23%)
May 08, 2024
4.490
4.510
4.430
4.440
653,535
-0.12(-2.63%)
May 07, 2024
4.580
4.590
4.550
4.560
330,054
+0.00(+0.00%)
May 06, 2024
4.570
4.590
4.550
4.560
397,648
+0.00(+0.00%)
May 03, 2024
4.560
4.570
4.540
4.560
530,632
+0.06(+1.33%)
May 02, 2024
4.490
4.500
4.480
4.500
405,985
+0.06(+1.35%)
May 01, 2024
4.400
4.470
4.360
4.440
460,095
+0.01(+0.23%)
Apr 30, 2024
4.500
4.500
4.430
4.430
730,474
-0.09(-1.99%)
Apr 29, 2024
4.510
4.550
4.509
4.520
720,733
+0.02(+0.44%)
Apr 26, 2024
4.470
4.510
4.470
4.500
801,845
+0.08(+1.81%)
Apr 25, 2024
4.390
4.450
4.385
4.420
776,561
+0.02(+0.45%)
Apr 24, 2024
4.410
4.410
4.380
4.400
324,450
-0.03(-0.68%)
Apr 23, 2024
4.420
4.450
4.420
4.430
728,337
+0.07(+1.61%)
Apr 22, 2024
4.340
4.390
4.330
4.360
923,813
+0.09(+2.11%)
Apr 19, 2024
4.240
4.280
4.240
4.270
413,843
+0.05(+1.18%)
Apr 18, 2024
4.190
4.220
4.180
4.220
568,745
+0.05(+1.20%)
Apr 17, 2024
4.160
4.180
4.140
4.170
869,668
+0.04(+0.97%)
Apr 16, 2024
4.130
4.130
4.110
4.130
444,170
-0.02(-0.48%)
Apr 15, 2024
4.190
4.210
4.140
4.150
785,273
-0.02(-0.48%)
Apr 12, 2024
4.190
4.220
4.150
4.170
1,022,460
-0.03(-0.71%)
Apr 11, 2024
4.240
4.250
4.180
4.200
1,211,502
-0.07(-1.64%)
Apr 10, 2024
4.220
4.270
4.200
4.270
1,199,354
-0.04(-0.93%)
Apr 09, 2024
4.320
4.330
4.290
4.310
1,340,835
-0.03(-0.69%)
Apr 08, 2024
4.280
4.350
4.260
4.340
1,623,962
+0.05(+1.17%)
Apr 05, 2024
4.270
4.300
4.250
4.290
422,322
-0.05(-1.15%)
Apr 04, 2024
4.410
4.420
4.340
4.340
714,267
-0.04(-0.91%)
Apr 03, 2024
4.380
4.380
4.340
4.380
549,754
+0.00(+0.00%)
Apr 02, 2024
4.390
4.390
4.350
4.380
440,432
-0.01(-0.23%)
Apr 01, 2024
4.350
4.400
4.350
4.390
349,528
-0.02(-0.45%)
Mar 28, 2024
4.410
4.430
4.385
4.410
719,979
+0.00(+0.00%)
Mar 27, 2024
4.380
4.420
4.380
4.410
722,836
+0.04(+0.92%)
Mar 26, 2024
4.400
4.410
4.360
4.370
654,945
+0.06(+1.39%)
Mar 25, 2024
4.290
4.320
4.290
4.310
496,911
+0.02(+0.47%)
Mar 22, 2024
4.310
4.310
4.270
4.290
320,326
+0.02(+0.47%)
Mar 21, 2024
4.300
4.320
4.270
4.270
741,491
-0.01(-0.23%)
Mar 20, 2024
4.220
4.280
4.220
4.280
350,534
+0.06(+1.42%)
Mar 19, 2024
4.230
4.240
4.213
4.220
460,584
-0.01(-0.24%)
Mar 18, 2024
4.230
4.240
4.220
4.230
460,310
-0.01(-0.24%)
Mar 15, 2024
4.250
4.280
4.240
4.240
781,377
+0.03(+0.71%)
Mar 14, 2024
4.240
4.240
4.180
4.210
625,009
-0.02(-0.47%)
Mar 13, 2024
4.220
4.250
4.220
4.230
528,122
+0.00(+0.00%)
Mar 12, 2024
4.230
4.240
4.200
4.230
602,414
+0.00(+0.00%)
Mar 11, 2024
4.210
4.230
4.210
4.230
566,398
+0.03(+0.71%)
Mar 08, 2024
4.180
4.210
4.180
4.200
446,522
+0.02(+0.48%)
Mar 07, 2024
4.200
4.230
4.180
4.180
587,650
-0.01(-0.24%)
Mar 06, 2024
4.200
4.210
4.170
4.190
985,783
+0.03(+0.72%)
Mar 05, 2024
4.130
4.160
4.130
4.160
552,654
+0.02(+0.48%)
Mar 04, 2024
4.140
4.150
4.130
4.140
647,397
-0.01(-0.24%)
Mar 01, 2024
4.130
4.160
4.110
4.150
756,487
+0.06(+1.47%)
Feb 29, 2024
4.140
4.140
4.080
4.090
796,144
-0.05(-1.21%)
Feb 28, 2024
4.160
4.170
4.130
4.140
1,453,625
+0.00(+0.00%)
Feb 27, 2024
4.100
4.140
4.100
4.140
700,989
+0.05(+1.22%)
Feb 26, 2024
4.070
4.100
4.070
4.090
888,346
+0.01(+0.25%)
Feb 23, 2024
4.030
4.080
4.030
4.080
644,757
+0.02(+0.49%)
Feb 22, 2024
4.070
4.080
4.035
4.060
1,053,942
+0.07(+1.75%)
Feb 21, 2024
3.980
4.000
3.960
3.990
891,284
+0.03(+0.76%)
Feb 20, 2024
3.970
3.990
3.950
3.960
1,173,772
+0.10(+2.59%)
Feb 16, 2024
3.850
3.860
3.830
3.860
1,057,180
-0.07(-1.78%)
Feb 15, 2024
3.860
3.930
3.860
3.930
681,220
+0.08(+2.08%)
Feb 14, 2024
3.860
3.870
3.830
3.850
782,513
+0.03(+0.79%)
Feb 13, 2024
3.890
3.900
3.820
3.820
1,057,245
-0.05(-1.29%)
Feb 12, 2024
3.850
3.880
3.850
3.870
876,835
+0.01(+0.26%)
Feb 09, 2024
3.850
3.870
3.830
3.860
1,086,998
+0.00(+0.00%)
Feb 08, 2024
3.890
3.890
3.860
3.860
884,205
-0.03(-0.77%)
Feb 07, 2024
3.920
3.940
3.880
3.890
1,613,361
-0.07(-1.77%)
Feb 06, 2024
3.920
3.960
3.915
3.960
1,197,616
-0.01(-0.25%)
Feb 05, 2024
3.980
3.990
3.940
3.970
871,129
-0.03(-0.75%)
Feb 02, 2024
4.050
4.055
3.990
4.000
732,240
-0.09(-2.20%)
Feb 01, 2024
4.090
4.100
4.060
4.090
410,040
+0.00(+0.00%)
Jan 31, 2024
4.130
4.130
4.070
4.090
867,313
-0.05(-1.21%)
Jan 30, 2024
4.120
4.150
4.090
4.140
2,002,203
-0.02(-0.48%)
Jan 29, 2024
4.130
4.170
4.110
4.160
757,855
-0.02(-0.48%)
Jan 26, 2024
4.150
4.180
4.140
4.180
567,824
+0.04(+0.97%)
Jan 25, 2024
4.150
4.150
4.110
4.140
413,724
-0.01(-0.24%)
Jan 24, 2024
4.200
4.200
4.150
4.150
478,907
+0.00(+0.00%)
Jan 23, 2024
4.160
4.180
4.130
4.150
1,171,529
-0.02(-0.48%)
Jan 22, 2024
4.130
4.180
4.130
4.170
1,112,865
+0.04(+0.97%)
Jan 19, 2024
4.100
4.140
4.100
4.130
485,413
+0.05(+1.23%)
Jan 18, 2024
4.070
4.080
4.050
4.080
537,436
-0.01(-0.24%)
Jan 17, 2024
4.070
4.100
4.050
4.090
670,606
-0.02(-0.49%)
Jan 16, 2024
4.120
4.138
4.080
4.110
895,127
+0.04(+0.98%)
Jan 12, 2024
4.090
4.110
4.070
4.070
769,238
-0.01(-0.25%)
Jan 11, 2024
4.080
4.100
4.059
4.080
550,624
+0.01(+0.25%)
Jan 10, 2024
4.080
4.090
4.040
4.070
493,944
+0.01(+0.25%)
Jan 09, 2024
4.080
4.080
4.050
4.060
624,598
-0.05(-1.22%)
Jan 08, 2024
4.060
4.120
4.060
4.110
802,606
+0.05(+1.23%)
Jan 05, 2024
4.020
4.070
4.020
4.060
900,496
+0.04(+1.00%)
Jan 04, 2024
4.040
4.060
4.020
4.020
1,097,802
+0.07(+1.77%)
Jan 03, 2024
3.980
3.990
3.940
3.950
960,310
-0.01(-0.25%)
Jan 02, 2024
3.930
3.980
3.921
3.960
731,277
+0.06(+1.54%)
Dec 29, 2023
3.900
3.900
3.870
3.900
903,064
-0.01(-0.26%)
Dec 28, 2023
3.910
3.930
3.900
3.910
595,604
-0.03(-0.76%)
Dec 27, 2023
3.950
3.960
3.930
3.940
1,066,618
-0.03(-0.76%)
Dec 26, 2023
3.990
4.000
3.970
3.970
716,656
+0.02(+0.51%)
Dec 22, 2023
3.970
3.970
3.915
3.950
1,183,848
-0.01(-0.25%)
Dec 21, 2023
3.980
3.980
3.940
3.960
799,687
-0.02(-0.50%)
Dec 20, 2023
3.990
4.020
3.960
3.980
1,400,455
-0.15(-3.63%)
Dec 19, 2023
3.890
4.140
3.870
4.130
4,732,487
+0.24(+6.17%)
Dec 18, 2023
3.890
3.910
3.860
3.890
813,900
+0.02(+0.52%)
Dec 15, 2023
3.920
3.935
3.870
3.870
801,293
-0.13(-3.25%)
Dec 14, 2023
4.000
4.038
3.990
4.000
881,034
+0.02(+0.50%)
Dec 13, 2023
3.930
3.990
3.910
3.980
1,357,984
-0.02(-0.50%)
Dec 12, 2023
4.090
4.090
3.990
4.000
2,577,413
-0.16(-3.74%)
Dec 11, 2023
4.107
4.165
4.107
4.155
1,934,632
+0.01(+0.23%)
Dec 08, 2023
4.117
4.155
4.101
4.146
1,395,781
-0.01(-0.23%)
Dec 07, 2023
4.117
4.155
4.098
4.155
707,138
+0.04(+0.93%)
Dec 06, 2023
4.184
4.184
4.117
4.117
423,074
-0.04(-0.93%)
Dec 05, 2023
4.146
4.165
4.136
4.155
549,825
+0.00(+0.00%)
Dec 04, 2023
4.126
4.155
4.117
4.155
887,453
-0.01(-0.23%)
Dec 01, 2023
4.117
4.165
4.107
4.165
517,013
+0.06(+1.41%)
Nov 30, 2023
4.088
4.117
4.074
4.107
751,059
+0.04(+0.95%)
Nov 29, 2023
4.040
4.078
4.035
4.069
828,214
+0.04(+0.95%)
Nov 28, 2023
3.992
4.030
3.992
4.030
690,668
+0.04(+0.96%)
Nov 27, 2023
4.001
4.001
3.973
3.992
551,678
+0.00(+0.00%)
Nov 24, 2023
3.973
3.992
3.953
3.992
290,261
+0.03(+0.73%)
Nov 22, 2023
3.944
3.963
3.934
3.963
469,635
+0.04(+0.98%)
Nov 21, 2023
3.934
3.953
3.915
3.924
521,090
-0.04(-0.97%)
Nov 20, 2023
3.915
3.963
3.915
3.963
784,923
+0.08(+1.98%)
Nov 17, 2023
3.876
3.896
3.857
3.886
511,214
+0.04(+1.00%)
Nov 16, 2023
3.848
3.857
3.819
3.848
707,619
+0.02(+0.50%)
Nov 15, 2023
3.819
3.838
3.809
3.828
477,903
-0.04(-1.00%)
Nov 14, 2023
3.848
3.867
3.809
3.867
1,118,738
+0.06(+1.52%)
Nov 13, 2023
3.790
3.809
3.790
3.809
1,312,623
+0.04(+1.02%)
Nov 10, 2023
3.799
3.799
3.746
3.771
646,093
+0.04(+1.03%)
Nov 09, 2023
3.742
3.771
3.727
3.732
827,219
-0.02(-0.51%)
Nov 08, 2023
3.732
3.761
3.722
3.751
1,464,609
-0.01(-0.26%)
Nov 07, 2023
3.761
3.775
3.732
3.761
1,281,781
-0.04(-1.01%)
Nov 06, 2023
3.809
3.819
3.783
3.799
954,208
-0.02(-0.50%)
Nov 03, 2023
3.819
3.838
3.799
3.819
1,001,696
+0.11(+2.85%)
Nov 02, 2023
3.732
3.742
3.686
3.713
1,208,959
+0.10(+2.66%)
Nov 01, 2023
3.646
3.655
3.607
3.617
1,138,899
-0.07(-1.83%)
Oct 31, 2023
3.703
3.718
3.665
3.684
1,209,256
+0.03(+0.79%)
Oct 30, 2023
3.722
3.742
3.655
3.655
1,048,382
+0.05(+1.33%)
Oct 27, 2023
3.626
3.646
3.607
3.607
889,428
+0.02(+0.54%)
Oct 26, 2023
3.597
3.607
3.573
3.588
931,316
-0.02(-0.53%)
Oct 25, 2023
3.626
3.646
3.607
3.607
749,631
-0.09(-2.34%)
Oct 24, 2023
3.722
3.732
3.679
3.694
1,681,104
-0.06(-1.54%)
Oct 23, 2023
3.751
3.771
3.722
3.751
728,968
-0.04(-1.02%)
Oct 20, 2023
3.771
3.823
3.771
3.790
659,815
-0.06(-1.50%)
Oct 19, 2023
3.857
3.886
3.848
3.848
820,242
-0.04(-0.99%)
Oct 18, 2023
3.915
3.920
3.876
3.886
494,024
-0.04(-0.98%)
Oct 17, 2023
3.886
3.924
3.886
3.924
519,121
+0.02(+0.49%)
Oct 16, 2023
3.886
3.915
3.881
3.905
721,943
+0.03(+0.74%)
Oct 13, 2023
3.886
3.905
3.857
3.876
569,187
-0.02(-0.49%)
Oct 12, 2023
3.924
3.929
3.876
3.896
706,864
-0.06(-1.46%)
Oct 11, 2023
3.973
3.973
3.924
3.953
739,144
+0.00(+0.00%)
Oct 10, 2023
3.905
3.953
3.905
3.953
944,136
+0.06(+1.48%)
Oct 09, 2023
3.828
3.896
3.823
3.896
1,496,286
+0.04(+1.00%)
Oct 06, 2023
3.809
3.876
3.761
3.857
1,453,396
+0.01(+0.25%)
Oct 05, 2023
3.799
3.867
3.799
3.848
1,341,775
+0.09(+2.30%)
Oct 04, 2023
3.780
3.790
3.747
3.761
926,778
-0.01(-0.26%)
Oct 03, 2023
3.771
3.780
3.751
3.771
786,187
-0.07(-1.75%)
Oct 02, 2023
3.896
3.905
3.819
3.838
987,655
-0.08(-1.97%)
Sep 29, 2023
3.915
3.924
3.896
3.915
703,715
-0.01(-0.25%)
Sep 28, 2023
3.915
3.944
3.910
3.924
820,616
+0.03(+0.74%)
Sep 27, 2023
3.896
3.896
3.867
3.896
626,910
-0.09(-2.17%)
Sep 26, 2023
3.992
4.001
3.944
3.982
1,331,390
-0.04(-0.96%)
Sep 25, 2023
4.021
4.021
3.983
4.021
603,721
-0.10(-2.34%)
Sep 22, 2023
4.126
4.136
4.098
4.117
663,735
-0.05(-1.15%)
Sep 21, 2023
4.165
4.184
4.146
4.165
632,204
+0.00(+0.00%)
Sep 20, 2023
4.175
4.213
4.165
4.165
726,104
+0.05(+1.17%)
Sep 19, 2023
4.088
4.126
4.088
4.117
768,985
+0.03(+0.71%)
Sep 18, 2023
4.059
4.088
4.035
4.088
907,171
+0.07(+1.67%)
Sep 15, 2023
4.030
4.040
3.997
4.021
3,868,938
-0.01(-0.24%)
Sep 14, 2023
3.992
4.040
3.992
4.030
924,806
+0.00(+0.00%)
Sep 13, 2023
4.069
4.069
4.021
4.030
1,054,203
-0.02(-0.48%)
Sep 12, 2023
4.040
4.054
4.021
4.050
1,151,780
+0.03(+0.72%)
Sep 11, 2023
3.973
4.021
3.963
4.021
1,175,788
+0.09(+2.20%)
Sep 08, 2023
3.934
3.953
3.924
3.934
606,765
+0.01(+0.25%)
Sep 07, 2023
3.886
3.944
3.881
3.924
951,433
+0.07(+1.75%)
Sep 06, 2023
3.886
3.891
3.848
3.857
1,647,913
-0.16(-4.07%)
Sep 05, 2023
3.828
4.040
3.819
4.021
5,111,127
+0.08(+1.95%)
Sep 01, 2023
3.963
3.982
3.934
3.944
2,133,221
+0.01(+0.24%)
Aug 31, 2023
3.982
3.982
3.924
3.934
382,360
-0.03(-0.73%)
Aug 30, 2023
3.953
4.001
3.953
3.963
565,151
+0.02(+0.49%)
Aug 29, 2023
3.876
3.944
3.876
3.944
889,645
+0.09(+2.24%)
Aug 28, 2023
3.838
3.857
3.828
3.857
859,601
+0.08(+2.04%)
Aug 25, 2023
3.799
3.809
3.761
3.780
577,294
+0.00(+0.00%)
Aug 24, 2023
3.780
3.809
3.771
3.780
853,862
+0.00(+0.00%)
Aug 23, 2023
3.751
3.790
3.751
3.780
575,582
+0.06(+1.55%)
Aug 22, 2023
3.742
3.742
3.694
3.722
1,212,194
-0.01(-0.26%)
Aug 21, 2023
3.742
3.751
3.732
3.732
926,881
+0.01(+0.26%)
Aug 18, 2023
3.713
3.742
3.713
3.722
995,518
+0.01(+0.26%)
Aug 17, 2023
3.703
3.722
3.694
3.713
863,837
+0.00(+0.00%)
Aug 16, 2023
3.713
3.732
3.703
3.713
862,845
-0.02(-0.52%)
Aug 15, 2023
3.761
3.771
3.722
3.732
1,020,872
-0.05(-1.27%)
Aug 14, 2023
3.780
3.797
3.754
3.780
1,013,404
+0.00(+0.00%)
Aug 11, 2023
3.780
3.799
3.771
3.780
463,463
+0.00(+0.00%)
Aug 10, 2023
3.799
3.814
3.780
3.780
1,186,738
+0.07(+1.81%)
Aug 09, 2023
3.703
3.722
3.703
3.713
724,173
+0.05(+1.31%)
Aug 08, 2023
3.636
3.665
3.636
3.665
867,274
-0.01(-0.26%)
Aug 07, 2023
3.674
3.684
3.655
3.674
730,398
+0.00(+0.00%)
Aug 04, 2023
3.674
3.713
3.674
3.674
670,374
+0.02(+0.53%)
Aug 03, 2023
3.655
3.665
3.636
3.655
1,059,646
-0.04(-1.04%)
Aug 02, 2023
3.713
3.737
3.684
3.694
1,554,992
-0.30(-7.47%)
Aug 01, 2023
4.021
4.035
3.977
3.992
776,342
-0.07(-1.66%)
Jul 31, 2023
4.088
4.117
4.050
4.059
550,192
-0.05(-1.17%)
Jul 28, 2023
4.126
4.155
4.107
4.107
546,422
+0.00(+0.00%)
Jul 27, 2023
4.136
4.155
4.107
4.107
857,809
+0.07(+1.67%)
Jul 26, 2023
3.973
4.040
3.973
4.040
795,930
+0.09(+2.19%)
Jul 25, 2023
3.944
3.953
3.934
3.953
804,572
-0.02(-0.48%)
Jul 24, 2023
3.953
3.999
3.953
3.973
890,767
+0.03(+0.73%)
Jul 21, 2023
3.924
3.944
3.915
3.944
543,088
+0.03(+0.74%)
Jul 20, 2023
3.905
3.934
3.886
3.915
776,892
+0.03(+0.74%)
Jul 19, 2023
3.886
3.896
3.848
3.886
933,933
+0.03(+0.75%)
Jul 18, 2023
3.838
3.867
3.819
3.857
1,074,370
-0.06(-1.47%)
Jul 17, 2023
3.915
3.924
3.896
3.915
1,056,510
+0.04(+0.99%)
Jul 14, 2023
3.924
3.953
3.876
3.876
1,141,818
-0.02(-0.49%)
Jul 13, 2023
3.876
3.896
3.867
3.896
806,299
+0.03(+0.75%)
Jul 12, 2023
3.828
3.867
3.828
3.867
756,723
+0.09(+2.29%)
Jul 11, 2023
3.761
3.785
3.751
3.780
1,162,812
+0.01(+0.26%)
Jul 10, 2023
3.780
3.785
3.761
3.771
699,361
-0.01(-0.25%)
Jul 07, 2023
3.771
3.785
3.761
3.780
1,370,297
-0.02(-0.51%)
Jul 06, 2023
3.809
3.809
3.761
3.799
1,223,836
-0.07(-1.74%)
Jul 05, 2023
3.896
3.905
3.848
3.867
1,126,028
-0.06(-1.47%)
Jul 03, 2023
3.915
3.934
3.905
3.924
447,411
+0.05(+1.24%)
Jun 30, 2023
3.867
3.896
3.857
3.876
540,881
+0.05(+1.26%)
Jun 29, 2023
3.819
3.828
3.804
3.828
420,710
+0.02(+0.50%)
Jun 28, 2023
3.819
3.823
3.799
3.809
657,219
+0.00(+0.00%)
Jun 27, 2023
3.780
3.819
3.772
3.809
655,791
+0.07(+1.80%)
Jun 26, 2023
3.771
3.771
3.727
3.742
1,175,434
-0.03(-0.77%)
Jun 23, 2023
3.761
3.780
3.751
3.771
705,479
+0.03(+0.77%)
Jun 22, 2023
3.780
3.780
3.742
3.742
1,064,988
-0.04(-1.02%)
Jun 21, 2023
3.790
3.795
3.771
3.780
1,167,586
+0.01(+0.26%)
Jun 20, 2023
3.771
3.795
3.742
3.771
2,831,293
+0.06(+1.55%)
Jun 16, 2023
3.838
3.848
3.694
3.713
8,592,134
-0.13(-3.26%)
Jun 15, 2023
3.828
3.848
3.819
3.838
932,418
+0.06(+1.53%)
Jun 14, 2023
3.819
3.828
3.761
3.780
935,821
+0.02(+0.51%)
Jun 13, 2023
3.809
3.819
3.761
3.761
1,205,323
-0.09(-2.40%)
Jun 12, 2023
3.826
3.867
3.816
3.853
1,429,307
+0.01(+0.24%)
Jun 09, 2023
3.835
3.844
3.816
3.844
638,528
-0.01(-0.24%)
Jun 08, 2023
3.816
3.853
3.816
3.853
787,966
+0.01(+0.24%)
Jun 07, 2023
3.816
3.844
3.807
3.844
831,722
+0.06(+1.71%)
Jun 06, 2023
3.752
3.789
3.733
3.779
1,265,926
-0.09(-2.39%)
Jun 05, 2023
3.844
3.876
3.835
3.872
1,387,112
+0.02(+0.48%)
Jun 02, 2023
3.789
3.853
3.779
3.853
1,028,469
-0.01(-0.24%)
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.