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
Oneconnect Financial Technology Ltd America
(NY:
OCFT
)
2.326
+0.156 (+7.20%)
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
2.170
2.360
2.140
2.326
29,371
+0.16(+7.20%)
May 16, 2024
2.140
2.180
2.140
2.170
9,487
+0.02(+0.93%)
May 15, 2024
2.180
2.180
2.132
2.150
9,407
-0.05(-2.27%)
May 14, 2024
2.170
2.200
2.118
2.200
24,755
+0.00(+0.00%)
May 13, 2024
1.980
2.200
1.980
2.200
26,822
+0.22(+11.11%)
May 10, 2024
2.050
2.050
1.980
1.980
11,597
-0.07(-3.41%)
May 09, 2024
2.060
2.070
1.970
2.050
32,201
-0.02(-0.97%)
May 08, 2024
2.130
2.135
1.960
2.070
17,450
-0.10(-4.61%)
May 07, 2024
2.230
2.389
2.080
2.170
17,723
-0.10(-4.19%)
May 06, 2024
2.390
2.410
2.231
2.265
13,413
-0.15(-6.40%)
May 03, 2024
2.210
2.440
2.210
2.420
27,060
+0.26(+12.04%)
May 02, 2024
2.040
2.190
1.960
2.160
14,695
+0.12(+5.88%)
May 01, 2024
2.010
2.060
1.980
2.040
7,182
+0.01(+0.49%)
Apr 30, 2024
2.000
2.030
1.910
2.030
14,857
+0.10(+5.18%)
Apr 29, 2024
1.960
2.000
1.930
1.930
17,121
-0.07(-3.50%)
Apr 26, 2024
1.900
2.000
1.860
2.000
40,112
+0.15(+8.11%)
Apr 25, 2024
1.810
1.850
1.770
1.850
35,021
+0.06(+3.35%)
Apr 24, 2024
1.850
1.850
1.750
1.790
43,458
-0.04(-2.19%)
Apr 23, 2024
1.910
1.910
1.830
1.830
4,006
-0.05(-2.66%)
Apr 22, 2024
1.850
1.880
1.820
1.880
14,196
+0.01(+0.53%)
Apr 19, 2024
1.820
1.890
1.820
1.870
6,915
+0.05(+2.75%)
Apr 18, 2024
1.790
1.910
1.790
1.820
33,263
+0.04(+2.25%)
Apr 17, 2024
1.940
1.950
1.770
1.780
24,338
-0.12(-6.32%)
Apr 16, 2024
2.000
2.000
1.840
1.900
23,412
-0.04(-2.06%)
Apr 15, 2024
1.990
1.990
1.890
1.940
22,449
-0.01(-0.51%)
Apr 12, 2024
2.020
2.060
1.910
1.950
17,740
-0.08(-3.94%)
Apr 11, 2024
2.130
2.130
2.030
2.030
16,551
-0.12(-5.58%)
Apr 10, 2024
2.130
2.165
2.050
2.150
25,596
-0.02(-0.92%)
Apr 09, 2024
2.220
2.220
2.100
2.170
11,439
-0.02(-0.91%)
Apr 08, 2024
2.190
2.230
2.190
2.190
9,832
+0.01(+0.46%)
Apr 05, 2024
2.240
2.240
2.170
2.180
4,554
-0.06(-2.68%)
Apr 04, 2024
2.240
2.300
2.180
2.240
13,618
+0.00(+0.00%)
Apr 03, 2024
2.160
2.240
2.130
2.240
15,943
+0.06(+2.75%)
Apr 02, 2024
2.260
2.290
2.150
2.180
14,163
-0.09(-3.96%)
Apr 01, 2024
2.240
2.290
2.200
2.270
11,047
+0.05(+2.25%)
Mar 28, 2024
2.200
2.286
2.200
2.220
11,390
+0.01(+0.45%)
Mar 27, 2024
2.180
2.330
2.170
2.210
13,500
+0.04(+1.84%)
Mar 26, 2024
2.200
2.250
2.170
2.170
7,923
-0.03(-1.36%)
Mar 25, 2024
2.240
2.300
2.170
2.200
13,931
-0.07(-3.08%)
Mar 22, 2024
2.290
2.340
2.210
2.270
23,013
-0.05(-2.16%)
Mar 21, 2024
2.240
2.320
2.190
2.320
31,320
+0.08(+3.57%)
Mar 20, 2024
2.160
2.290
2.160
2.240
20,365
+0.06(+2.75%)
Mar 19, 2024
2.370
2.432
2.110
2.180
43,722
-0.15(-6.44%)
Mar 18, 2024
2.490
2.740
2.230
2.330
48,854
-0.08(-3.32%)
Mar 15, 2024
2.380
2.470
2.270
2.410
48,903
+0.19(+8.56%)
Mar 14, 2024
2.400
2.400
2.210
2.220
18,575
-0.22(-9.02%)
Mar 13, 2024
2.430
2.440
2.370
2.440
5,735
+0.04(+1.67%)
Mar 12, 2024
2.300
2.499
2.300
2.400
16,426
+0.11(+4.80%)
Mar 11, 2024
2.210
2.480
2.210
2.290
12,698
+0.08(+3.62%)
Mar 08, 2024
2.240
2.290
2.210
2.210
10,993
-0.05(-2.21%)
Mar 07, 2024
2.260
2.300
2.210
2.260
7,836
+0.01(+0.44%)
Mar 06, 2024
2.320
2.360
2.230
2.250
7,310
-0.05(-2.17%)
Mar 05, 2024
2.280
2.440
2.210
2.300
14,538
-0.02(-0.86%)
Mar 04, 2024
2.550
2.550
2.250
2.320
24,365
-0.22(-8.66%)
Mar 01, 2024
2.450
2.550
2.340
2.540
42,241
+0.14(+5.83%)
Feb 29, 2024
2.370
2.400
2.290
2.400
8,894
+0.07(+3.00%)
Feb 28, 2024
2.340
2.350
2.250
2.330
9,356
+0.03(+1.30%)
Feb 27, 2024
2.250
2.320
2.250
2.300
10,637
+0.09(+4.07%)
Feb 26, 2024
2.100
2.270
2.100
2.210
18,805
+0.06(+2.79%)
Feb 23, 2024
2.210
2.320
2.120
2.150
28,680
-0.07(-3.15%)
Feb 22, 2024
2.320
2.400
2.210
2.220
20,497
-0.03(-1.33%)
Feb 21, 2024
2.270
2.280
2.170
2.250
33,623
+0.09(+4.17%)
Feb 20, 2024
2.130
2.280
2.120
2.160
28,554
+0.03(+1.41%)
Feb 16, 2024
2.150
2.270
2.110
2.130
41,057
-0.02(-0.93%)
Feb 15, 2024
2.100
2.240
2.100
2.150
65,783
+0.05(+2.38%)
Feb 14, 2024
2.100
2.210
2.080
2.100
19,458
-0.02(-0.94%)
Feb 13, 2024
2.180
2.180
2.080
2.120
22,760
-0.03(-1.40%)
Feb 12, 2024
2.160
2.200
2.100
2.150
15,021
+0.02(+0.94%)
Feb 09, 2024
2.120
2.250
2.100
2.130
12,781
-0.01(-0.47%)
Feb 08, 2024
2.280
2.290
2.110
2.140
37,424
-0.13(-5.73%)
Feb 07, 2024
2.290
2.420
2.170
2.270
16,418
-0.03(-1.30%)
Feb 06, 2024
2.340
2.420
2.230
2.300
26,950
+0.05(+2.22%)
Feb 05, 2024
2.320
2.490
2.230
2.250
25,181
-0.11(-4.66%)
Feb 02, 2024
2.420
2.479
2.260
2.360
19,460
-0.02(-0.84%)
Feb 01, 2024
2.470
2.509
2.360
2.380
9,565
-0.05(-2.06%)
Jan 31, 2024
2.500
2.502
2.350
2.430
12,611
-0.07(-2.80%)
Jan 30, 2024
2.610
2.610
2.490
2.500
16,256
-0.11(-4.21%)
Jan 29, 2024
2.550
2.650
2.540
2.610
20,480
+0.01(+0.38%)
Jan 26, 2024
2.600
2.690
2.570
2.600
19,544
-0.05(-1.89%)
Jan 25, 2024
2.650
2.740
2.600
2.650
35,218
+0.00(+0.00%)
Jan 24, 2024
2.780
2.860
2.650
2.650
21,186
-0.05(-1.85%)
Jan 23, 2024
2.750
2.750
2.660
2.700
19,014
+0.10(+3.85%)
Jan 22, 2024
2.680
2.780
2.553
2.600
31,242
-0.15(-5.28%)
Jan 19, 2024
2.690
2.755
2.680
2.745
12,928
+0.06(+2.43%)
Jan 18, 2024
2.640
2.730
2.640
2.680
25,114
+0.04(+1.52%)
Jan 17, 2024
2.780
2.836
2.590
2.640
23,077
-0.15(-5.38%)
Jan 16, 2024
2.900
2.930
2.700
2.790
15,637
-0.10(-3.46%)
Jan 12, 2024
2.820
2.993
2.800
2.890
13,931
+0.04(+1.40%)
Jan 11, 2024
2.900
2.900
2.750
2.850
7,795
-0.04(-1.38%)
Jan 10, 2024
2.960
2.960
2.800
2.890
12,310
+0.00(+0.00%)
Jan 09, 2024
3.000
3.080
2.860
2.890
46,857
-0.12(-3.99%)
Jan 08, 2024
3.040
3.164
3.000
3.010
27,616
-0.01(-0.33%)
Jan 05, 2024
3.040
3.100
3.000
3.020
25,579
+0.02(+0.67%)
Jan 04, 2024
3.080
3.080
3.000
3.000
17,396
-0.05(-1.64%)
Jan 03, 2024
3.050
3.190
3.000
3.050
7,566
+0.04(+1.33%)
Jan 02, 2024
3.220
3.270
3.000
3.010
30,765
-0.22(-6.81%)
Dec 29, 2023
3.110
3.230
3.110
3.230
25,645
+0.08(+2.54%)
Dec 28, 2023
3.050
3.200
3.020
3.150
26,790
+0.09(+2.94%)
Dec 27, 2023
2.950
3.080
2.900
3.060
14,345
+0.13(+4.44%)
Dec 26, 2023
3.020
3.200
2.880
2.930
39,620
-0.04(-1.35%)
Dec 22, 2023
2.800
3.130
2.800
2.970
32,412
+0.11(+3.85%)
Dec 21, 2023
2.700
3.000
2.700
2.860
51,931
+0.14(+5.15%)
Dec 20, 2023
2.760
2.840
2.690
2.720
21,251
-0.04(-1.45%)
Dec 19, 2023
2.700
2.820
2.670
2.760
18,216
+0.08(+2.99%)
Dec 18, 2023
2.790
2.850
2.650
2.680
19,268
-0.20(-6.94%)
Dec 15, 2023
2.810
2.900
2.730
2.880
32,273
+0.03(+1.05%)
Dec 14, 2023
2.780
2.950
2.780
2.850
24,873
+0.00(+0.00%)
Dec 13, 2023
2.880
2.950
2.730
2.850
32,249
-0.12(-4.04%)
Dec 12, 2023
3.000
3.150
2.880
2.970
13,966
-0.07(-2.30%)
Dec 11, 2023
3.130
3.160
2.970
3.040
20,608
-0.06(-1.94%)
Dec 08, 2023
3.150
3.210
3.100
3.100
10,480
-0.04(-1.27%)
Dec 07, 2023
3.120
3.240
3.120
3.140
13,747
-0.13(-3.98%)
Dec 06, 2023
3.080
3.270
3.080
3.270
24,612
+0.12(+3.65%)
Dec 05, 2023
3.100
3.245
3.100
3.155
14,856
+0.02(+0.80%)
Dec 04, 2023
3.120
3.245
3.120
3.130
13,890
-0.07(-2.19%)
Dec 01, 2023
3.150
3.241
3.140
3.200
10,172
+0.06(+1.91%)
Nov 30, 2023
3.200
3.240
3.120
3.140
10,335
-0.10(-3.09%)
Nov 29, 2023
3.100
3.250
3.100
3.240
16,931
+0.11(+3.51%)
Nov 28, 2023
3.120
3.220
3.080
3.130
15,603
+0.04(+1.29%)
Nov 27, 2023
3.100
3.250
3.090
3.090
10,286
-0.05(-1.59%)
Nov 24, 2023
3.080
3.250
3.080
3.140
11,788
-0.06(-1.88%)
Nov 22, 2023
3.120
3.203
3.060
3.200
26,150
+0.04(+1.27%)
Nov 21, 2023
3.120
3.250
3.120
3.160
9,576
-0.02(-0.63%)
Nov 20, 2023
3.040
3.200
3.040
3.180
18,135
+0.11(+3.58%)
Nov 17, 2023
3.120
3.180
2.920
3.070
22,455
+0.00(+0.00%)
Nov 16, 2023
3.040
3.100
2.910
3.070
8,701
-0.01(-0.32%)
Nov 15, 2023
3.180
3.250
3.080
3.080
30,918
-0.12(-3.75%)
Nov 14, 2023
3.110
3.325
3.100
3.200
22,121
+0.17(+5.61%)
Nov 13, 2023
3.020
3.215
3.000
3.030
5,969
+0.01(+0.33%)
Nov 10, 2023
3.110
3.145
3.000
3.020
9,799
-0.14(-4.43%)
Nov 09, 2023
3.030
3.190
3.030
3.160
34,004
+0.01(+0.32%)
Nov 08, 2023
3.120
3.190
3.120
3.150
14,520
-0.03(-0.94%)
Nov 07, 2023
2.970
3.190
2.860
3.180
14,926
+0.22(+7.43%)
Nov 06, 2023
2.840
2.960
2.770
2.960
7,833
+0.11(+3.86%)
Nov 03, 2023
2.770
3.010
2.770
2.850
19,034
+0.07(+2.52%)
Nov 02, 2023
2.610
2.800
2.610
2.780
25,584
+0.16(+6.11%)
Nov 01, 2023
2.740
2.751
2.620
2.620
15,351
-0.12(-4.38%)
Oct 31, 2023
2.790
2.795
2.730
2.740
6,102
-0.04(-1.44%)
Oct 30, 2023
2.790
2.850
2.680
2.780
10,521
+0.07(+2.58%)
Oct 27, 2023
2.850
2.895
2.710
2.710
12,020
-0.11(-3.90%)
Oct 26, 2023
2.800
2.979
2.800
2.820
8,021
-0.07(-2.42%)
Oct 25, 2023
2.970
3.000
2.770
2.890
9,356
-0.05(-1.70%)
Oct 24, 2023
3.050
3.170
2.900
2.940
11,801
-0.07(-2.33%)
Oct 23, 2023
2.990
3.160
2.990
3.010
11,526
-0.04(-1.31%)
Oct 20, 2023
3.120
3.120
3.000
3.050
7,241
-0.06(-1.93%)
Oct 19, 2023
2.990
3.170
2.990
3.110
30,211
+0.00(+0.00%)
Oct 18, 2023
3.100
3.160
3.000
3.110
36,006
+0.01(+0.32%)
Oct 17, 2023
3.000
3.160
3.000
3.100
15,831
+0.01(+0.32%)
Oct 16, 2023
3.070
3.170
3.070
3.090
10,817
-0.18(-5.50%)
Oct 13, 2023
3.110
3.310
3.100
3.270
8,401
+0.05(+1.55%)
Oct 12, 2023
3.130
3.340
3.120
3.220
13,368
-0.13(-3.88%)
Oct 11, 2023
3.250
3.400
3.129
3.350
32,474
+0.07(+2.13%)
Oct 10, 2023
3.160
3.290
3.160
3.280
19,738
+0.13(+4.13%)
Oct 09, 2023
3.160
3.230
3.020
3.150
10,183
-0.01(-0.20%)
Oct 06, 2023
3.140
3.210
3.010
3.156
21,629
+0.03(+0.84%)
Oct 05, 2023
3.100
3.196
3.060
3.130
14,687
+0.11(+3.64%)
Oct 04, 2023
3.050
3.191
3.000
3.020
21,949
+0.03(+1.00%)
Oct 03, 2023
3.150
3.210
2.990
2.990
13,054
-0.17(-5.38%)
Oct 02, 2023
3.190
3.300
3.080
3.160
10,769
+0.03(+0.96%)
Sep 29, 2023
3.100
3.300
3.100
3.130
10,610
+0.08(+2.62%)
Sep 28, 2023
3.050
3.175
3.020
3.050
7,940
-0.04(-1.29%)
Sep 27, 2023
3.110
3.300
3.070
3.090
21,636
-0.06(-1.90%)
Sep 26, 2023
3.120
3.230
3.080
3.150
13,772
+0.01(+0.32%)
Sep 25, 2023
3.150
3.130
3.050
3.140
12,167
+0.06(+1.95%)
Sep 22, 2023
3.200
3.304
3.030
3.080
13,709
+0.00(+0.00%)
Sep 21, 2023
3.200
3.260
3.080
3.080
16,361
-0.12(-3.75%)
Sep 20, 2023
3.170
3.400
3.120
3.200
14,076
+0.06(+1.91%)
Sep 19, 2023
3.310
3.310
3.120
3.140
20,315
-0.06(-1.88%)
Sep 18, 2023
3.350
3.420
3.200
3.200
8,550
-0.02(-0.62%)
Sep 15, 2023
3.500
3.740
3.220
3.220
38,739
-0.30(-8.52%)
Sep 14, 2023
3.580
3.840
3.500
3.520
24,592
-0.03(-0.85%)
Sep 13, 2023
3.740
3.791
3.500
3.550
8,994
-0.23(-6.08%)
Sep 12, 2023
3.440
3.890
3.440
3.780
28,007
+0.32(+9.25%)
Sep 11, 2023
3.480
3.630
3.410
3.460
14,496
-0.05(-1.42%)
Sep 08, 2023
3.440
3.600
3.400
3.510
18,911
+0.12(+3.54%)
Sep 07, 2023
3.520
3.520
3.340
3.390
3,693
-0.22(-6.09%)
Sep 06, 2023
3.280
3.630
3.280
3.610
19,964
+0.21(+6.18%)
Sep 05, 2023
3.470
3.570
3.310
3.400
8,036
-0.16(-4.49%)
Sep 01, 2023
3.290
3.650
3.290
3.560
18,892
+0.08(+2.30%)
Aug 31, 2023
3.340
3.480
3.230
3.480
15,275
+0.20(+6.10%)
Aug 30, 2023
3.500
3.500
3.190
3.280
31,289
-0.20(-5.75%)
Aug 29, 2023
3.270
3.480
3.160
3.480
14,035
+0.18(+5.45%)
Aug 28, 2023
3.290
3.375
3.160
3.300
19,293
+0.01(+0.30%)
Aug 25, 2023
3.270
3.360
3.150
3.290
36,480
+0.03(+0.92%)
Aug 24, 2023
3.350
3.350
3.090
3.260
12,091
-0.08(-2.40%)
Aug 23, 2023
3.410
3.470
3.290
3.340
20,373
-0.09(-2.62%)
Aug 22, 2023
3.280
3.440
3.260
3.430
31,663
+0.15(+4.57%)
Aug 21, 2023
3.290
3.510
3.280
3.280
28,075
-0.01(-0.30%)
Aug 18, 2023
3.250
3.400
3.100
3.290
74,574
-0.01(-0.30%)
Aug 17, 2023
3.300
3.505
3.220
3.300
35,780
+0.00(+0.00%)
Aug 16, 2023
3.410
3.540
3.270
3.300
30,683
-0.08(-2.37%)
Aug 15, 2023
3.520
3.770
3.300
3.380
30,275
-0.22(-6.11%)
Aug 14, 2023
3.710
3.837
3.600
3.600
9,383
-0.24(-6.25%)
Aug 11, 2023
3.620
3.840
3.470
3.840
40,902
+0.18(+4.92%)
Aug 10, 2023
3.460
3.720
3.460
3.660
54,397
+0.19(+5.48%)
Aug 09, 2023
3.440
3.503
3.375
3.470
19,902
+0.08(+2.36%)
Aug 08, 2023
3.530
3.485
3.330
3.390
18,251
-0.14(-3.97%)
Aug 07, 2023
3.700
3.750
3.420
3.530
26,182
-0.17(-4.59%)
Aug 04, 2023
3.730
3.890
3.650
3.700
20,711
-0.07(-1.86%)
Aug 03, 2023
3.670
3.810
3.670
3.770
16,871
+0.10(+2.72%)
Aug 02, 2023
3.900
3.900
3.580
3.670
31,201
-0.27(-6.85%)
Aug 01, 2023
3.820
3.960
3.800
3.940
15,893
+0.10(+2.60%)
Jul 31, 2023
4.000
4.000
3.730
3.840
34,969
-0.13(-3.27%)
Jul 28, 2023
3.690
3.980
3.690
3.970
34,637
+0.40(+11.20%)
Jul 27, 2023
3.950
3.980
3.470
3.570
42,724
-0.27(-7.03%)
Jul 26, 2023
3.822
3.920
3.717
3.840
19,279
+0.07(+1.86%)
Jul 25, 2023
3.900
3.980
3.595
3.770
87,626
-0.05(-1.31%)
Jul 24, 2023
3.870
3.894
3.610
3.820
43,010
-0.05(-1.29%)
Jul 21, 2023
3.910
4.090
3.800
3.870
32,626
-0.06(-1.53%)
Jul 20, 2023
4.000
4.120
3.860
3.930
92,285
-0.12(-2.96%)
Jul 19, 2023
4.140
4.290
4.000
4.050
42,640
-0.12(-2.88%)
Jul 18, 2023
4.190
4.210
4.000
4.170
13,243
-0.13(-3.02%)
Jul 17, 2023
4.010
4.370
4.010
4.300
24,784
+0.23(+5.65%)
Jul 14, 2023
4.210
4.320
4.010
4.070
35,101
-0.17(-4.01%)
Jul 13, 2023
3.840
4.550
3.810
4.240
155,827
+0.48(+12.77%)
Jul 12, 2023
3.720
3.880
3.710
3.760
59,606
-0.02(-0.53%)
Jul 11, 2023
3.440
3.790
3.300
3.780
36,316
+0.28(+8.00%)
Jul 10, 2023
3.310
3.560
3.250
3.500
56,000
+0.22(+6.71%)
Jul 07, 2023
3.360
3.375
3.150
3.280
34,422
-0.13(-3.81%)
Jul 06, 2023
3.540
3.550
3.230
3.410
76,779
-0.25(-6.83%)
Jul 05, 2023
3.680
3.840
3.480
3.660
87,383
-0.04(-1.08%)
Jul 03, 2023
3.300
3.780
3.300
3.700
55,755
+0.40(+12.12%)
Jun 30, 2023
3.400
3.490
3.180
3.300
49,359
-0.14(-4.07%)
Jun 29, 2023
3.360
3.482
3.122
3.440
95,365
+0.07(+2.08%)
Jun 28, 2023
3.320
3.370
3.010
3.370
105,585
+0.02(+0.60%)
Jun 27, 2023
2.920
3.350
2.850
3.350
417,363
+0.59(+21.38%)
Jun 26, 2023
4.070
4.070
2.610
2.760
1,403,647
-1.34(-32.68%)
Jun 23, 2023
4.680
4.750
4.040
4.100
83,078
-0.71(-14.76%)
Jun 22, 2023
5.150
5.260
4.710
4.810
61,796
-0.44(-8.38%)
Jun 21, 2023
5.360
5.370
5.050
5.250
44,109
-0.21(-3.85%)
Jun 20, 2023
5.440
5.630
5.110
5.460
73,046
-0.34(-5.86%)
Jun 16, 2023
5.140
5.800
5.140
5.800
145,239
+0.72(+14.17%)
Jun 15, 2023
5.470
5.630
5.030
5.080
127,005
-0.42(-7.64%)
Jun 14, 2023
5.250
5.900
5.010
5.500
349,089
-0.16(-2.83%)
Jun 13, 2023
3.500
6.000
3.500
5.660
2,615,196
+2.18(+62.64%)
Jun 12, 2023
3.480
3.550
3.390
3.480
26,314
+0.03(+0.87%)
Jun 09, 2023
3.340
3.470
3.290
3.450
65,132
+0.06(+1.77%)
Jun 08, 2023
3.450
3.460
3.300
3.390
27,504
-0.04(-1.17%)
Jun 07, 2023
3.420
3.500
3.340
3.430
22,946
-0.07(-2.00%)
Jun 06, 2023
3.500
3.585
3.420
3.500
61,959
+0.00(+0.00%)
Jun 05, 2023
3.510
3.580
3.350
3.500
48,598
+0.09(+2.64%)
Jun 02, 2023
3.500
3.620
3.300
3.410
61,524
-0.09(-2.57%)
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.