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
Osisko Mining
(TSX:
OSK
)
3.150
+0.060 (+1.94%)
Streaming Delayed Price
Updated: 4:00 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
3.120
3.210
3.110
3.150
1,356,981
+0.06(+1.94%)
May 16, 2024
3.030
3.110
3.000
3.090
875,956
+0.03(+0.98%)
May 15, 2024
3.020
3.080
2.960
3.060
603,451
+0.08(+2.68%)
May 14, 2024
2.980
3.010
2.890
2.980
814,042
+0.01(+0.34%)
May 13, 2024
3.090
3.110
2.950
2.970
677,600
-0.14(-4.50%)
May 10, 2024
3.110
3.150
3.070
3.110
918,835
+0.02(+0.65%)
May 09, 2024
3.000
3.090
2.970
3.090
888,429
+0.12(+4.04%)
May 08, 2024
2.920
2.990
2.910
2.970
620,346
+0.02(+0.68%)
May 07, 2024
2.950
2.980
2.920
2.950
423,526
+0.00(+0.00%)
May 06, 2024
2.920
3.000
2.910
2.950
423,470
+0.06(+2.08%)
May 03, 2024
2.930
2.990
2.880
2.890
701,744
-0.05(-1.70%)
May 02, 2024
3.040
3.080
2.920
2.940
884,080
-0.16(-5.16%)
May 01, 2024
3.070
3.160
3.030
3.100
583,562
+0.06(+1.97%)
Apr 30, 2024
3.070
3.140
3.030
3.040
1,162,309
-0.13(-4.10%)
Apr 29, 2024
3.130
3.170
3.070
3.170
974,662
+0.05(+1.60%)
Apr 26, 2024
3.140
3.150
3.080
3.120
505,862
+0.02(+0.65%)
Apr 25, 2024
3.040
3.140
3.020
3.100
653,155
+0.06(+1.97%)
Apr 24, 2024
3.150
3.160
3.000
3.040
885,575
-0.13(-4.10%)
Apr 23, 2024
3.150
3.230
3.090
3.170
1,022,632
-0.02(-0.63%)
Apr 22, 2024
3.060
3.220
3.000
3.190
2,167,950
-0.02(-0.62%)
Apr 19, 2024
3.060
3.240
3.050
3.210
1,942,033
+0.15(+4.90%)
Apr 18, 2024
3.010
3.100
2.930
3.060
993,703
+0.07(+2.34%)
Apr 17, 2024
2.960
3.050
2.960
2.990
1,336,616
+0.04(+1.36%)
Apr 16, 2024
2.890
2.980
2.850
2.950
857,968
+0.03(+1.03%)
Apr 15, 2024
2.960
2.970
2.830
2.920
878,694
-0.03(-1.02%)
Apr 12, 2024
3.050
3.140
2.940
2.950
2,386,102
-0.05(-1.67%)
Apr 11, 2024
2.950
3.010
2.900
3.000
626,631
+0.06(+2.04%)
Apr 10, 2024
2.900
2.990
2.870
2.940
763,473
-0.05(-1.67%)
Apr 09, 2024
3.000
3.030
2.920
2.990
842,541
+0.01(+0.34%)
Apr 08, 2024
3.020
3.040
2.920
2.980
768,663
-0.02(-0.67%)
Apr 05, 2024
2.980
3.050
2.960
3.000
885,404
+0.03(+1.01%)
Apr 04, 2024
3.060
3.080
2.960
2.970
1,220,660
-0.05(-1.66%)
Apr 03, 2024
2.840
3.050
2.820
3.020
1,673,973
+0.17(+5.96%)
Apr 02, 2024
2.810
2.850
2.800
2.850
918,705
+0.05(+1.79%)
Apr 01, 2024
2.820
2.850
2.740
2.800
750,463
+0.02(+0.72%)
Mar 28, 2024
2.780
0
+0.06(+2.21%)
Mar 27, 2024
2.660
2.730
2.640
2.720
403,798
+0.09(+3.42%)
Mar 26, 2024
2.740
2.750
2.630
2.630
738,641
-0.04(-1.50%)
Mar 25, 2024
2.740
2.790
2.670
2.670
326,443
-0.05(-1.84%)
Mar 22, 2024
2.820
2.850
2.710
2.720
914,780
-0.14(-4.90%)
Mar 21, 2024
2.930
2.950
2.820
2.860
1,704,548
-0.02(-0.69%)
Mar 20, 2024
2.780
2.900
2.770
2.880
972,075
+0.08(+2.86%)
Mar 19, 2024
2.790
2.850
2.750
2.800
958,564
-0.01(-0.36%)
Mar 18, 2024
2.860
2.860
2.790
2.810
571,468
-0.05(-1.75%)
Mar 15, 2024
2.800
2.920
2.800
2.860
3,908,059
+0.06(+2.14%)
Mar 14, 2024
2.830
2.870
2.780
2.800
1,228,141
-0.05(-1.75%)
Mar 13, 2024
2.710
2.900
2.690
2.850
1,355,000
+0.15(+5.56%)
Mar 12, 2024
2.820
2.830
2.690
2.700
1,051,324
-0.16(-5.59%)
Mar 11, 2024
2.780
2.910
2.770
2.860
1,241,221
+0.07(+2.51%)
Mar 08, 2024
2.820
2.820
2.750
2.790
1,147,922
-0.03(-1.06%)
Mar 07, 2024
2.830
2.850
2.780
2.820
1,005,443
+0.01(+0.36%)
Mar 06, 2024
2.800
2.850
2.760
2.810
1,213,049
+0.05(+1.81%)
Mar 05, 2024
2.610
2.790
2.600
2.760
1,536,775
+0.11(+4.15%)
Mar 04, 2024
2.650
2.700
2.630
2.650
1,242,648
+0.02(+0.76%)
Mar 01, 2024
2.500
2.630
2.450
2.630
1,189,326
+0.15(+6.05%)
Feb 29, 2024
2.490
2.520
2.440
2.480
1,279,198
+0.02(+0.81%)
Feb 28, 2024
2.430
2.470
2.430
2.460
581,677
+0.01(+0.41%)
Feb 27, 2024
2.460
2.470
2.440
2.450
314,775
-0.01(-0.41%)
Feb 26, 2024
2.460
2.490
2.440
2.460
597,097
+0.00(+0.00%)
Feb 23, 2024
2.440
2.500
2.420
2.460
723,552
+0.04(+1.65%)
Feb 22, 2024
2.500
2.510
2.420
2.420
1,024,414
-0.10(-3.97%)
Feb 21, 2024
2.540
2.540
2.470
2.520
458,424
-0.03(-1.18%)
Feb 20, 2024
2.550
2.570
2.490
2.550
442,986
+0.02(+0.79%)
Feb 16, 2024
2.530
0
+0.01(+0.40%)
Feb 15, 2024
2.480
2.530
2.460
2.520
456,668
+0.07(+2.86%)
Feb 14, 2024
2.460
2.510
2.420
2.450
533,025
-0.02(-0.81%)
Feb 13, 2024
2.510
2.540
2.420
2.470
1,459,035
-0.10(-3.89%)
Feb 12, 2024
2.470
2.600
2.470
2.570
732,677
+0.08(+3.21%)
Feb 09, 2024
2.540
2.560
2.490
2.490
847,164
-0.04(-1.58%)
Feb 08, 2024
2.570
2.610
2.530
2.530
428,302
-0.06(-2.32%)
Feb 07, 2024
2.620
2.700
2.560
2.590
1,419,020
-0.03(-1.15%)
Feb 06, 2024
2.570
2.630
2.530
2.620
758,535
+0.05(+1.95%)
Feb 05, 2024
2.500
2.600
2.440
2.570
1,144,332
+0.06(+2.39%)
Feb 02, 2024
2.480
2.540
2.440
2.510
644,606
-0.03(-1.18%)
Feb 01, 2024
2.440
2.550
2.440
2.540
1,085,195
+0.12(+4.96%)
Jan 31, 2024
2.530
2.570
2.410
2.420
1,028,074
-0.09(-3.59%)
Jan 30, 2024
2.510
2.530
2.480
2.510
919,367
+0.02(+0.80%)
Jan 29, 2024
2.500
2.540
2.470
2.490
890,316
+0.01(+0.40%)
Jan 26, 2024
2.510
2.530
2.480
2.480
458,503
-0.03(-1.20%)
Jan 25, 2024
2.550
2.550
2.490
2.510
875,769
-0.02(-0.79%)
Jan 24, 2024
2.600
2.620
2.520
2.530
859,734
-0.03(-1.17%)
Jan 23, 2024
2.520
2.580
2.510
2.560
558,475
+0.05(+1.99%)
Jan 22, 2024
2.550
2.570
2.510
2.510
418,834
-0.06(-2.33%)
Jan 19, 2024
2.550
2.590
2.510
2.570
619,163
+0.03(+1.18%)
Jan 18, 2024
2.590
2.590
2.510
2.540
627,505
-0.02(-0.78%)
Jan 17, 2024
2.580
2.580
2.520
2.560
766,436
-0.03(-1.16%)
Jan 16, 2024
2.700
2.710
2.580
2.590
813,215
-0.13(-4.78%)
Jan 15, 2024
2.650
2.750
2.650
2.720
576,734
+0.04(+1.49%)
Jan 12, 2024
2.600
2.690
2.600
2.680
2,024,247
+0.14(+5.51%)
Jan 11, 2024
2.530
2.560
2.510
2.540
982,543
+0.02(+0.79%)
Jan 10, 2024
2.550
2.580
2.470
2.520
1,244,636
-0.05(-1.95%)
Jan 09, 2024
2.610
2.640
2.550
2.570
1,309,910
-0.03(-1.15%)
Jan 08, 2024
2.610
2.660
2.590
2.600
922,525
-0.05(-1.89%)
Jan 05, 2024
2.600
2.680
2.590
2.650
1,048,390
+0.05(+1.92%)
Jan 04, 2024
2.610
2.650
2.580
2.600
1,452,303
-0.01(-0.38%)
Jan 03, 2024
2.700
2.710
2.610
2.610
1,426,597
-0.15(-5.43%)
Jan 02, 2024
2.690
2.770
2.690
2.760
1,043,958
+0.09(+3.37%)
Dec 29, 2023
2.670
0
+0.04(+1.52%)
Dec 28, 2023
2.680
2.710
2.610
2.630
635,384
-0.03(-1.13%)
Dec 27, 2023
2.660
2.680
2.620
2.660
764,262
+0.02(+0.76%)
Dec 22, 2023
2.640
0
+0.02(+0.76%)
Dec 21, 2023
2.600
2.650
2.580
2.620
956,016
+0.04(+1.55%)
Dec 20, 2023
2.700
2.730
2.550
2.580
1,243,855
-0.12(-4.44%)
Dec 19, 2023
2.540
2.710
2.500
2.700
3,574,060
+0.16(+6.30%)
Dec 18, 2023
2.560
2.600
2.500
2.540
1,577,578
+0.01(+0.40%)
Dec 15, 2023
2.590
2.590
2.460
2.530
2,867,053
-0.03(-1.17%)
Dec 14, 2023
2.670
2.730
2.540
2.560
4,563,461
-0.29(-10.18%)
Dec 13, 2023
2.650
2.850
2.630
2.850
1,032,690
+0.19(+7.14%)
Dec 12, 2023
2.760
2.760
2.630
2.660
679,123
-0.11(-3.97%)
Dec 11, 2023
2.740
2.780
2.680
2.770
518,201
-0.01(-0.36%)
Dec 08, 2023
2.780
2.840
2.730
2.780
642,849
-0.05(-1.77%)
Dec 07, 2023
3.000
3.050
2.820
2.830
827,814
-0.16(-5.35%)
Dec 06, 2023
2.970
3.070
2.950
2.990
1,282,335
+0.03(+1.01%)
Dec 05, 2023
2.940
3.010
2.900
2.960
790,673
+0.01(+0.34%)
Dec 04, 2023
2.950
3.000
2.850
2.950
1,874,771
-0.05(-1.67%)
Dec 01, 2023
2.840
3.000
2.800
3.000
894,904
+0.15(+5.26%)
Nov 30, 2023
3.000
3.000
2.800
2.850
1,531,955
-0.18(-5.94%)
Nov 29, 2023
2.850
3.040
2.840
3.030
1,317,916
+0.19(+6.69%)
Nov 28, 2023
2.690
2.840
2.660
2.840
1,042,112
+0.18(+6.77%)
Nov 27, 2023
2.520
2.670
2.510
2.660
2,636,980
+0.17(+6.83%)
Nov 24, 2023
2.520
2.560
2.480
2.490
490,478
-0.04(-1.58%)
Nov 23, 2023
2.520
2.530
2.490
2.530
279,311
+0.02(+0.80%)
Nov 22, 2023
2.560
2.570
2.480
2.510
698,614
-0.05(-1.95%)
Nov 21, 2023
2.640
2.650
2.550
2.560
961,254
-0.03(-1.16%)
Nov 20, 2023
2.590
2.610
2.560
2.590
208,897
-0.02(-0.77%)
Nov 17, 2023
2.670
2.680
2.600
2.610
281,486
-0.05(-1.88%)
Nov 16, 2023
2.610
2.670
2.590
2.660
692,827
+0.07(+2.70%)
Nov 15, 2023
2.650
2.670
2.550
2.590
611,297
-0.10(-3.72%)
Nov 14, 2023
2.610
2.720
2.610
2.690
279,122
+0.09(+3.46%)
Nov 13, 2023
2.530
2.650
2.520
2.600
359,099
+0.05(+1.96%)
Nov 10, 2023
2.580
2.650
2.540
2.550
331,989
-0.05(-1.92%)
Nov 09, 2023
2.570
2.670
2.550
2.600
533,082
+0.02(+0.78%)
Nov 08, 2023
2.620
2.680
2.570
2.580
441,505
-0.06(-2.27%)
Nov 07, 2023
2.700
2.710
2.630
2.640
494,706
-0.08(-2.94%)
Nov 06, 2023
2.790
2.830
2.710
2.720
484,455
-0.10(-3.55%)
Nov 03, 2023
2.690
2.860
2.690
2.820
1,063,260
+0.16(+6.02%)
Nov 02, 2023
2.680
2.690
2.580
2.660
680,930
-0.02(-0.75%)
Nov 01, 2023
2.690
2.750
2.640
2.680
584,360
-0.01(-0.37%)
Oct 31, 2023
2.700
2.770
2.660
2.690
846,165
+0.00(+0.00%)
Oct 30, 2023
2.950
2.950
2.680
2.690
682,539
-0.22(-7.56%)
Oct 27, 2023
2.890
2.930
2.670
2.910
1,647,979
+0.02(+0.69%)
Oct 26, 2023
2.950
2.960
2.870
2.890
810,020
-0.09(-3.02%)
Oct 25, 2023
2.940
3.010
2.910
2.980
770,350
+0.03(+1.02%)
Oct 24, 2023
2.890
2.960
2.850
2.950
609,145
+0.03(+1.03%)
Oct 23, 2023
2.960
2.970
2.860
2.920
727,910
-0.05(-1.68%)
Oct 20, 2023
2.890
3.020
2.890
2.970
1,405,244
+0.09(+3.13%)
Oct 19, 2023
2.810
2.910
2.790
2.880
855,698
+0.06(+2.13%)
Oct 18, 2023
2.830
2.900
2.800
2.820
579,712
+0.02(+0.71%)
Oct 17, 2023
2.740
2.810
2.730
2.800
472,848
+0.07(+2.56%)
Oct 16, 2023
2.730
2.800
2.690
2.730
551,972
-0.02(-0.73%)
Oct 13, 2023
2.720
2.840
2.720
2.750
1,024,743
+0.11(+4.17%)
Oct 12, 2023
2.720
2.740
2.610
2.640
485,659
-0.07(-2.58%)
Oct 11, 2023
2.730
2.750
2.680
2.710
751,851
+0.01(+0.37%)
Oct 10, 2023
2.700
2.770
2.680
2.700
1,012,180
+0.01(+0.37%)
Oct 06, 2023
2.690
0
+0.13(+5.08%)
Oct 05, 2023
2.520
2.560
2.470
2.560
246,710
+0.03(+1.19%)
Oct 04, 2023
2.500
2.570
2.470
2.530
521,309
+0.04(+1.61%)
Oct 03, 2023
2.360
2.530
2.360
2.490
1,013,640
+0.13(+5.51%)
Oct 02, 2023
2.430
2.480
2.360
2.360
735,523
-0.10(-4.07%)
Sep 29, 2023
2.470
2.520
2.430
2.460
634,272
+0.02(+0.82%)
Sep 28, 2023
2.450
2.480
2.420
2.440
668,945
+0.01(+0.41%)
Sep 27, 2023
2.430
2.450
2.390
2.430
452,794
+0.01(+0.41%)
Sep 26, 2023
2.460
2.480
2.400
2.420
639,468
-0.05(-2.02%)
Sep 25, 2023
2.500
2.500
2.450
2.470
728,576
-0.04(-1.59%)
Sep 22, 2023
2.590
2.590
2.500
2.510
537,599
-0.05(-1.95%)
Sep 21, 2023
2.630
2.640
2.550
2.560
797,743
-0.11(-4.12%)
Sep 20, 2023
2.660
2.710
2.640
2.670
337,143
+0.03(+1.14%)
Sep 19, 2023
2.720
2.720
2.640
2.640
377,737
-0.09(-3.30%)
Sep 18, 2023
2.700
2.750
2.690
2.730
323,144
+0.01(+0.37%)
Sep 15, 2023
2.740
2.810
2.700
2.720
2,597,589
+0.01(+0.37%)
Sep 14, 2023
2.660
2.770
2.640
2.710
1,668,106
+0.02(+0.74%)
Sep 13, 2023
2.690
2.710
2.640
2.690
477,707
+0.01(+0.37%)
Sep 12, 2023
2.680
2.720
2.680
2.680
344,414
-0.05(-1.83%)
Sep 11, 2023
2.710
2.770
2.670
2.730
690,588
+0.05(+1.87%)
Sep 08, 2023
2.710
2.780
2.680
2.680
385,702
-0.04(-1.47%)
Sep 07, 2023
2.740
2.750
2.670
2.720
553,542
-0.03(-1.09%)
Sep 06, 2023
2.670
2.750
2.650
2.750
1,075,567
+0.08(+3.00%)
Sep 05, 2023
2.770
2.800
2.650
2.670
764,695
-0.11(-3.96%)
Sep 01, 2023
2.780
0
-0.04(-1.42%)
Aug 31, 2023
2.890
2.890
2.800
2.820
978,918
-0.09(-3.09%)
Aug 30, 2023
2.940
2.990
2.870
2.910
335,770
-0.01(-0.34%)
Aug 29, 2023
2.840
3.000
2.810
2.920
1,249,165
+0.06(+2.10%)
Aug 28, 2023
2.770
2.910
2.760
2.860
734,034
+0.09(+3.25%)
Aug 25, 2023
2.810
2.840
2.730
2.770
698,852
-0.03(-1.07%)
Aug 24, 2023
2.830
2.920
2.790
2.800
968,542
-0.03(-1.06%)
Aug 23, 2023
2.820
2.890
2.810
2.830
1,154,662
+0.04(+1.43%)
Aug 22, 2023
2.810
2.850
2.740
2.790
649,437
+0.03(+1.09%)
Aug 21, 2023
2.740
2.780
2.690
2.760
561,141
+0.03(+1.10%)
Aug 18, 2023
2.750
2.770
2.700
2.730
384,798
+0.00(+0.00%)
Aug 17, 2023
2.740
2.780
2.720
2.730
625,102
+0.03(+1.11%)
Aug 16, 2023
2.750
2.770
2.700
2.700
652,475
-0.03(-1.10%)
Aug 15, 2023
2.760
2.820
2.730
2.730
647,758
-0.03(-1.09%)
Aug 14, 2023
2.750
2.830
2.710
2.760
1,426,867
+0.02(+0.73%)
Aug 11, 2023
2.770
2.780
2.730
2.740
681,983
+0.00(+0.00%)
Aug 10, 2023
2.800
2.800
2.710
2.740
595,245
-0.04(-1.44%)
Aug 09, 2023
2.820
2.820
2.740
2.780
792,541
-0.04(-1.42%)
Aug 08, 2023
2.850
2.900
2.810
2.820
484,710
-0.03(-1.05%)
Aug 04, 2023
2.850
0
-0.03(-1.04%)
Aug 03, 2023
2.960
2.960
2.860
2.880
676,790
-0.10(-3.36%)
Aug 02, 2023
3.000
3.040
2.970
2.980
660,460
-0.02(-0.67%)
Aug 01, 2023
3.070
3.120
3.000
3.000
376,079
-0.14(-4.46%)
Jul 31, 2023
3.040
3.160
3.020
3.140
1,725,231
+0.10(+3.29%)
Jul 28, 2023
2.850
3.080
2.830
3.040
1,540,719
+0.21(+7.42%)
Jul 27, 2023
2.830
2.850
2.760
2.830
1,089,472
-0.02(-0.70%)
Jul 26, 2023
2.880
2.900
2.820
2.850
1,168,160
-0.03(-1.04%)
Jul 25, 2023
2.880
2.940
2.850
2.880
869,214
+0.00(+0.00%)
Jul 24, 2023
2.930
2.960
2.860
2.880
975,353
-0.06(-2.04%)
Jul 21, 2023
2.950
2.980
2.930
2.940
558,346
-0.01(-0.34%)
Jul 20, 2023
3.120
3.140
2.950
2.950
1,444,977
-0.19(-6.05%)
Jul 19, 2023
3.160
3.170
3.100
3.140
682,061
-0.02(-0.63%)
Jul 18, 2023
3.090
3.250
3.080
3.160
795,371
+0.10(+3.27%)
Jul 17, 2023
3.020
3.110
3.010
3.060
583,719
+0.02(+0.66%)
Jul 14, 2023
3.100
3.100
3.020
3.040
700,027
-0.07(-2.25%)
Jul 13, 2023
3.100
3.140
3.020
3.110
1,282,954
+0.03(+0.97%)
Jul 12, 2023
3.070
3.150
3.050
3.080
2,291,326
+0.08(+2.67%)
Jul 11, 2023
3.070
3.090
2.960
3.000
931,894
-0.05(-1.64%)
Jul 10, 2023
3.050
3.080
3.000
3.050
840,295
+0.01(+0.33%)
Jul 07, 2023
3.000
3.050
2.990
3.040
995,145
+0.07(+2.36%)
Jul 06, 2023
3.110
3.150
2.950
2.970
1,049,046
-0.15(-4.81%)
Jul 05, 2023
3.200
3.230
3.100
3.120
371,602
-0.07(-2.19%)
Jul 04, 2023
3.240
3.240
3.170
3.190
155,313
-0.03(-0.93%)
Jun 30, 2023
3.220
0
+0.12(+3.87%)
Jun 29, 2023
3.030
3.120
3.030
3.100
466,068
+0.07(+2.31%)
Jun 28, 2023
3.050
3.110
3.020
3.030
726,820
-0.04(-1.30%)
Jun 27, 2023
3.150
3.180
3.050
3.070
684,585
-0.07(-2.23%)
Jun 26, 2023
3.180
3.180
3.140
3.140
365,527
-0.03(-0.95%)
Jun 23, 2023
3.260
3.280
3.170
3.170
454,321
-0.07(-2.16%)
Jun 22, 2023
3.200
3.270
3.170
3.240
768,993
+0.00(+0.00%)
Jun 21, 2023
3.210
3.280
3.180
3.240
884,202
+0.00(+0.00%)
Jun 20, 2023
3.240
3.290
3.190
3.240
547,927
-0.05(-1.52%)
Jun 19, 2023
3.330
3.350
3.260
3.290
63,019
-0.01(-0.30%)
Jun 16, 2023
3.230
3.350
3.210
3.300
2,093,675
+0.09(+2.80%)
Jun 15, 2023
3.170
3.240
3.160
3.210
472,458
+0.01(+0.31%)
Jun 14, 2023
3.280
3.280
3.190
3.200
370,181
-0.05(-1.54%)
Jun 13, 2023
3.330
3.360
3.220
3.250
729,263
-0.07(-2.11%)
Jun 12, 2023
3.180
3.380
3.180
3.320
1,083,304
+0.14(+4.40%)
Jun 09, 2023
3.290
3.310
3.150
3.180
1,033,140
-0.12(-3.64%)
Jun 08, 2023
3.240
3.450
3.210
3.300
1,011,756
+0.09(+2.80%)
Jun 07, 2023
3.350
3.370
3.170
3.210
899,616
-0.17(-5.03%)
Jun 06, 2023
3.320
3.390
3.280
3.380
916,054
+0.07(+2.11%)
Jun 05, 2023
3.350
3.350
3.250
3.310
895,952
-0.05(-1.49%)
Jun 02, 2023
3.430
3.440
3.320
3.360
687,433
-0.03(-0.88%)
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.