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
Minim Inc
(NQ:
MINM
)
2.850
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 23, 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 (%)
Jan 31, 2024
2.950
5.550
2.950
4.100
67,126,664
+1.56(+61.42%)
Jan 30, 2024
2.130
2.740
2.020
2.540
1,741,566
+0.39(+18.14%)
Jan 29, 2024
2.220
2.322
2.000
2.150
90,268
-0.07(-3.15%)
Jan 26, 2024
2.320
2.490
2.212
2.220
340,347
-0.01(-0.45%)
Jan 25, 2024
2.240
2.330
2.220
2.230
21,580
-0.04(-1.76%)
Jan 24, 2024
2.310
2.310
2.210
2.270
19,322
-0.09(-3.81%)
Jan 23, 2024
2.360
2.470
2.250
2.360
29,773
-0.05(-2.07%)
Jan 22, 2024
2.270
2.590
2.255
2.410
85,281
+0.17(+7.59%)
Jan 19, 2024
2.210
2.300
2.100
2.240
57,014
+0.01(+0.45%)
Jan 18, 2024
2.370
2.400
2.210
2.230
73,566
-0.05(-2.19%)
Jan 17, 2024
2.300
2.392
2.100
2.280
99,129
-0.16(-6.56%)
Jan 16, 2024
2.850
2.948
2.310
2.440
347,079
-0.53(-17.85%)
Jan 12, 2024
4.050
4.170
2.880
2.970
235,904
-1.10(-27.03%)
Jan 11, 2024
4.130
4.300
3.950
4.070
189,870
-0.07(-1.69%)
Jan 10, 2024
3.850
4.200
3.850
4.140
210,316
+0.24(+6.15%)
Jan 09, 2024
3.950
4.650
3.900
3.900
673,259
-0.11(-2.74%)
Jan 08, 2024
3.500
4.360
3.500
4.010
597,308
+0.16(+4.16%)
Jan 05, 2024
3.420
4.560
3.350
3.850
2,317,711
+0.23(+6.35%)
Jan 04, 2024
5.110
5.870
3.460
3.620
48,664,284
+1.91(+111.70%)
Jan 03, 2024
1.960
2.000
1.656
1.710
245,699
-0.19(-10.00%)
Jan 02, 2024
1.900
2.043
1.870
1.900
25,678
-0.07(-3.55%)
Dec 29, 2023
2.180
2.290
1.930
1.970
58,498
-0.17(-7.94%)
Dec 28, 2023
2.060
2.150
2.020
2.140
22,555
+0.07(+3.38%)
Dec 27, 2023
1.880
2.220
1.880
2.070
63,057
+0.15(+7.81%)
Dec 26, 2023
1.910
2.080
1.860
1.920
31,945
-0.02(-1.03%)
Dec 22, 2023
1.820
2.160
1.820
1.940
80,636
-0.15(-7.18%)
Dec 21, 2023
2.250
2.300
1.901
2.090
83,120
+0.02(+0.97%)
Dec 20, 2023
2.690
2.770
2.032
2.070
118,312
-0.67(-24.45%)
Dec 19, 2023
2.920
3.036
2.700
2.740
39,192
-0.16(-5.52%)
Dec 18, 2023
2.950
3.090
2.900
2.900
36,885
-0.04(-1.36%)
Dec 15, 2023
3.740
3.950
2.900
2.940
214,492
-0.85(-22.43%)
Dec 14, 2023
3.750
4.030
3.680
3.790
209,791
-0.08(-2.07%)
Dec 13, 2023
3.330
4.110
3.330
3.870
255,073
+0.35(+9.94%)
Dec 12, 2023
3.540
3.870
3.300
3.520
221,947
-0.33(-8.57%)
Dec 11, 2023
3.480
4.300
3.310
3.850
1,584,447
+0.73(+23.40%)
Dec 08, 2023
3.040
3.200
2.917
3.120
185,350
-0.01(-0.32%)
Dec 07, 2023
3.390
3.400
2.800
3.130
160,039
+0.23(+7.93%)
Dec 06, 2023
3.650
3.650
2.850
2.900
274,244
-0.53(-15.45%)
Dec 05, 2023
3.630
4.600
3.390
3.430
888,190
-0.37(-9.74%)
Dec 04, 2023
2.790
4.500
2.420
3.800
3,734,086
+0.61(+19.12%)
Dec 01, 2023
3.330
3.960
2.900
3.190
2,916,017
-1.29(-28.79%)
Nov 30, 2023
7.830
10.25
4.340
4.480
74,791,176
+3.57(+392.31%)
Nov 29, 2023
0.7900
0.9999
0.7900
0.9100
89,225
+0.12(+14.88%)
Nov 28, 2023
0.7800
0.9000
0.7800
0.7921
5,932
-0.01(-0.99%)
Nov 27, 2023
0.8100
0.8800
0.7886
0.8000
7,371
-0.09(-9.97%)
Nov 24, 2023
0.8400
0.8886
0.8100
0.8886
12,765
+0.09(+11.07%)
Nov 22, 2023
0.7800
0.8000
0.7800
0.8000
878
+0.02(+2.56%)
Nov 21, 2023
0.9503
0.9503
0.7800
0.7800
13,690
-0.04(-4.87%)
Nov 20, 2023
0.8000
0.8200
0.7351
0.8199
13,077
+0.06(+8.34%)
Nov 17, 2023
0.7500
0.8000
0.7400
0.7568
9,652
+0.01(+0.85%)
Nov 16, 2023
0.7235
0.7504
0.6466
0.7504
7,726
+0.03(+3.79%)
Nov 15, 2023
0.7347
0.7699
0.6797
0.7230
17,730
+0.07(+10.33%)
Nov 14, 2023
0.6514
0.7600
0.6407
0.6553
26,586
+0.00(+0.75%)
Nov 13, 2023
0.7630
0.8000
0.6019
0.6504
22,082
-0.06(-8.39%)
Nov 10, 2023
0.7505
0.7505
0.7100
0.7100
4,936
-0.05(-6.96%)
Nov 09, 2023
0.7630
0.7831
0.7630
0.7631
22,879
-0.02(-2.55%)
Nov 08, 2023
0.8001
0.8001
0.7801
0.7831
2,530
-0.02(-2.12%)
Nov 07, 2023
0.8022
0.8400
0.8001
0.8001
7,946
-0.07(-7.82%)
Nov 06, 2023
0.7706
0.8680
0.7706
0.8680
5,661
+0.03(+3.35%)
Nov 03, 2023
0.8461
0.8480
0.7930
0.8399
1,737
-0.00(-0.26%)
Nov 02, 2023
0.8160
0.8421
0.7620
0.8421
4,751
-0.03(-3.21%)
Nov 01, 2023
0.9119
0.9119
0.7620
0.8700
10,055
+0.01(+1.16%)
Oct 31, 2023
0.9200
0.9350
0.8600
0.8600
3,933
-0.06(-6.53%)
Oct 30, 2023
0.9300
0.9300
0.9200
0.9201
11,677
-0.07(-7.06%)
Oct 27, 2023
0.8899
0.9999
0.8899
0.9900
8,087
+0.11(+12.37%)
Oct 26, 2023
0.8900
0.9281
0.8325
0.8810
6,708
-0.02(-2.11%)
Oct 25, 2023
0.9210
0.9300
0.8901
0.9000
2,479
-0.03(-3.23%)
Oct 24, 2023
0.9200
0.9700
0.9200
0.9300
3,877
+0.01(+1.47%)
Oct 23, 2023
0.8900
0.9700
0.8400
0.9165
17,658
+0.03(+2.94%)
Oct 20, 2023
0.9601
0.9603
0.8903
0.8903
13,595
-0.08(-8.10%)
Oct 19, 2023
0.9300
0.9688
0.9300
0.9688
15,532
-0.00(-0.01%)
Oct 18, 2023
0.9501
0.9690
0.9300
0.9689
8,445
-0.01(-1.13%)
Oct 17, 2023
0.9614
1.050
0.9614
0.9800
10,723
+0.01(+1.03%)
Oct 16, 2023
0.9431
0.9849
0.8543
0.9700
27,719
-0.00(-0.24%)
Oct 13, 2023
1.130
1.140
0.9000
0.9723
56,662
-0.09(-8.27%)
Oct 12, 2023
1.210
1.300
1.060
1.060
10,903
-0.13(-10.92%)
Oct 11, 2023
1.120
1.380
1.080
1.190
47,592
+0.10(+9.17%)
Oct 10, 2023
1.120
1.120
1.050
1.090
2,330
-0.03(-2.68%)
Oct 09, 2023
1.160
1.160
1.010
1.120
9,865
-0.07(-5.88%)
Oct 06, 2023
1.180
1.270
1.100
1.190
10,475
+0.01(+0.85%)
Oct 05, 2023
1.465
1.465
1.150
1.180
33,400
-0.32(-21.33%)
Oct 04, 2023
1.540
1.560
1.430
1.500
9,595
+0.07(+4.90%)
Oct 03, 2023
1.350
1.440
1.350
1.430
3,413
-0.03(-2.05%)
Oct 02, 2023
1.460
1.510
1.460
1.460
2,483
+0.01(+0.69%)
Sep 29, 2023
1.420
1.450
1.350
1.450
9,016
+0.06(+4.32%)
Sep 28, 2023
1.370
1.450
1.370
1.390
5,635
-0.01(-0.71%)
Sep 27, 2023
1.450
1.469
1.400
1.400
11,154
-0.07(-4.76%)
Sep 26, 2023
1.470
1.480
1.443
1.470
3,099
-0.03(-2.00%)
Sep 25, 2023
1.390
1.500
1.451
1.500
9,916
+0.05(+3.45%)
Sep 22, 2023
1.410
1.480
1.407
1.450
4,085
-0.07(-4.61%)
Sep 21, 2023
1.380
1.520
1.380
1.520
22,059
+0.11(+7.80%)
Sep 20, 2023
1.400
1.460
1.370
1.410
21,506
-0.02(-1.40%)
Sep 19, 2023
1.580
1.600
1.410
1.430
50,371
-0.12(-7.74%)
Sep 18, 2023
1.640
1.640
1.511
1.550
25,480
-0.11(-6.63%)
Sep 15, 2023
1.630
1.660
1.570
1.660
28,791
+0.04(+2.47%)
Sep 14, 2023
1.550
1.740
1.550
1.620
51,763
+0.03(+1.89%)
Sep 13, 2023
1.600
1.690
1.550
1.590
66,386
+0.01(+0.63%)
Sep 12, 2023
1.610
1.770
1.520
1.580
89,778
-0.05(-3.07%)
Sep 11, 2023
1.710
1.850
1.620
1.630
72,510
-0.08(-4.40%)
Sep 08, 2023
1.730
1.940
1.630
1.705
138,654
-0.17(-8.82%)
Sep 07, 2023
1.910
2.150
1.620
1.870
253,189
-0.17(-8.33%)
Sep 06, 2023
1.770
2.110
1.770
2.040
152,617
+0.22(+12.09%)
Sep 05, 2023
1.850
1.882
1.740
1.820
39,273
-0.10(-5.21%)
Sep 01, 2023
1.880
2.050
1.570
1.920
397,329
-0.01(-0.52%)
Aug 31, 2023
1.490
2.680
1.484
1.930
6,648,478
+0.47(+32.19%)
Aug 30, 2023
1.500
1.540
1.450
1.460
28,181
-0.05(-3.31%)
Aug 29, 2023
1.440
1.530
1.400
1.510
52,838
+0.08(+5.59%)
Aug 28, 2023
1.810
1.880
1.334
1.430
122,721
-0.38(-20.99%)
Aug 25, 2023
2.040
2.058
1.780
1.810
25,393
-0.25(-12.14%)
Aug 24, 2023
2.265
2.340
2.051
2.060
21,744
-0.27(-11.59%)
Aug 23, 2023
2.540
2.690
2.330
2.330
34,787
-0.22(-8.63%)
Aug 22, 2023
2.580
3.040
2.510
2.550
46,499
-0.01(-0.39%)
Aug 21, 2023
2.710
2.840
2.560
2.560
22,269
-0.21(-7.58%)
Aug 18, 2023
2.800
3.100
2.560
2.770
69,008
+0.11(+4.14%)
Aug 17, 2023
2.710
2.765
2.623
2.660
13,577
+0.07(+2.70%)
Aug 16, 2023
2.690
3.120
2.550
2.590
14,137
-0.21(-7.54%)
Aug 15, 2023
3.170
3.490
2.800
2.801
16,640
-0.43(-13.28%)
Aug 14, 2023
3.240
3.480
3.230
3.230
16,324
+0.05(+1.57%)
Aug 11, 2023
3.330
3.523
3.110
3.180
39,912
-0.17(-5.07%)
Aug 10, 2023
3.270
3.350
3.230
3.350
9,202
+0.10(+3.08%)
Aug 09, 2023
3.000
3.260
3.000
3.250
8,299
+0.17(+5.52%)
Aug 08, 2023
3.050
3.115
2.850
3.080
26,587
+0.17(+5.84%)
Aug 07, 2023
3.070
3.150
2.870
2.910
13,312
-0.17(-5.52%)
Aug 04, 2023
3.270
3.270
3.020
3.080
30,190
-0.16(-4.94%)
Aug 03, 2023
3.560
3.630
3.150
3.240
154,464
-0.21(-6.09%)
Aug 02, 2023
3.540
3.660
3.430
3.450
16,861
-0.12(-3.36%)
Aug 01, 2023
3.700
3.790
3.560
3.570
25,402
-0.15(-4.03%)
Jul 31, 2023
3.720
3.920
3.680
3.720
40,908
+0.01(+0.27%)
Jul 28, 2023
3.670
3.784
3.660
3.710
15,003
+0.06(+1.64%)
Jul 27, 2023
3.710
3.920
3.650
3.650
38,773
-0.07(-1.88%)
Jul 26, 2023
3.750
3.930
3.700
3.720
113,629
+0.01(+0.27%)
Jul 25, 2023
3.930
4.180
3.690
3.710
105,443
-0.34(-8.40%)
Jul 24, 2023
3.720
4.060
3.645
4.050
170,978
+0.44(+12.19%)
Jul 21, 2023
3.610
3.790
3.520
3.610
47,817
+0.01(+0.28%)
Jul 20, 2023
3.720
3.720
3.600
3.600
15,955
-0.06(-1.64%)
Jul 19, 2023
3.640
3.840
3.640
3.660
19,758
-0.11(-2.92%)
Jul 18, 2023
3.760
3.860
3.650
3.770
28,273
-0.02(-0.53%)
Jul 17, 2023
3.990
3.990
3.770
3.790
22,939
-0.16(-4.05%)
Jul 14, 2023
3.860
3.980
3.842
3.950
32,467
+0.10(+2.60%)
Jul 13, 2023
3.790
4.200
3.714
3.850
133,071
+0.04(+1.05%)
Jul 12, 2023
4.210
4.210
3.650
3.810
124,007
-0.48(-11.19%)
Jul 11, 2023
3.490
4.760
3.440
4.290
790,889
+0.79(+22.57%)
Jul 10, 2023
3.570
3.670
3.420
3.500
48,630
-0.14(-3.85%)
Jul 07, 2023
3.710
3.810
3.530
3.640
106,954
-0.24(-6.19%)
Jul 06, 2023
4.640
5.250
3.770
3.880
684,311
-0.55(-12.42%)
Jul 05, 2023
4.370
4.660
4.310
4.430
117,558
+0.05(+1.14%)
Jul 03, 2023
4.350
4.582
4.260
4.380
13,749
+0.01(+0.23%)
Jun 30, 2023
4.180
4.540
4.180
4.370
43,206
+0.23(+5.56%)
Jun 29, 2023
4.190
4.190
4.114
4.140
14,157
-0.05(-1.19%)
Jun 28, 2023
4.240
4.240
4.007
4.190
17,878
+0.01(+0.24%)
Jun 27, 2023
4.180
4.350
4.102
4.180
25,828
+0.01(+0.24%)
Jun 26, 2023
4.239
4.502
4.120
4.170
68,589
-0.13(-3.02%)
Jun 23, 2023
4.320
4.540
4.220
4.300
30,266
-0.11(-2.48%)
Jun 22, 2023
4.260
4.480
4.110
4.410
91,684
+0.21(+4.99%)
Jun 21, 2023
4.300
4.330
4.030
4.200
82,391
-0.10(-2.33%)
Jun 20, 2023
4.130
5.280
3.970
4.300
537,667
+0.20(+4.88%)
Jun 16, 2023
4.110
4.440
3.980
4.100
52,663
-0.21(-4.87%)
Jun 15, 2023
4.330
4.640
4.162
4.310
92,308
+0.02(+0.47%)
Jun 14, 2023
4.060
4.555
4.000
4.290
80,225
+0.22(+5.41%)
Jun 13, 2023
4.330
4.330
4.040
4.070
44,262
-0.25(-5.79%)
Jun 12, 2023
4.460
4.460
4.310
4.320
15,184
-0.07(-1.59%)
Jun 09, 2023
4.340
4.520
4.260
4.390
34,907
-0.14(-3.09%)
Jun 08, 2023
4.340
5.000
4.260
4.530
325,945
+0.21(+4.86%)
Jun 07, 2023
4.310
4.400
4.280
4.320
41,232
-0.06(-1.37%)
Jun 06, 2023
4.360
4.479
4.280
4.380
37,665
-0.10(-2.23%)
Jun 05, 2023
4.450
4.588
4.360
4.480
28,428
+0.04(+0.90%)
Jun 02, 2023
4.490
4.600
4.150
4.440
116,748
-0.05(-1.11%)
Jun 01, 2023
4.170
4.770
4.160
4.490
315,061
+0.40(+9.78%)
May 31, 2023
3.880
4.220
3.880
4.090
51,622
+0.17(+4.34%)
May 30, 2023
3.870
4.130
3.840
3.920
93,615
-0.08(-2.00%)
May 26, 2023
4.200
4.410
4.000
4.000
113,145
-0.23(-5.44%)
May 25, 2023
4.350
4.550
4.110
4.230
179,024
-0.13(-2.98%)
May 24, 2023
4.420
4.640
4.210
4.360
305,898
-0.14(-3.11%)
May 23, 2023
4.560
4.750
4.400
4.500
259,088
-0.08(-1.75%)
May 22, 2023
5.110
5.230
4.250
4.580
357,248
-0.68(-12.93%)
May 19, 2023
4.460
6.670
4.362
5.260
2,930,124
+0.70(+15.35%)
May 18, 2023
4.590
4.750
4.330
4.560
142,624
-0.16(-3.39%)
May 17, 2023
4.970
4.970
4.280
4.720
315,741
+0.07(+1.51%)
May 16, 2023
4.780
4.970
4.200
4.650
541,370
-0.13(-2.72%)
May 15, 2023
5.340
5.450
4.640
4.780
329,298
-0.60(-11.15%)
May 12, 2023
5.590
6.150
4.920
5.380
880,948
-0.15(-2.71%)
May 11, 2023
5.460
7.450
5.200
5.530
17,860,492
+0.91(+19.70%)
May 10, 2023
4.050
7.750
3.890
4.620
8,220,411
+0.58(+14.36%)
May 09, 2023
4.280
4.350
3.760
4.040
323,607
-0.24(-5.61%)
May 08, 2023
4.210
4.900
3.933
4.280
824,270
-0.31(-6.75%)
May 05, 2023
3.200
8.180
2.910
4.590
27,441,506
+1.74(+61.05%)
May 04, 2023
3.480
4.270
2.620
2.850
1,549,751
-0.67(-19.03%)
May 03, 2023
3.570
5.900
3.300
3.520
3,151,585
-1.38(-28.16%)
May 02, 2023
2.000
14.00
1.800
4.900
25,290,334
+2.88(+142.57%)
May 01, 2023
2.080
2.140
2.000
2.020
30,600
-0.04(-1.95%)
Apr 28, 2023
2.170
2.250
2.030
2.060
79,824
-0.15(-6.78%)
Apr 27, 2023
2.310
2.320
2.180
2.210
24,210
-0.05(-2.21%)
Apr 26, 2023
2.290
2.410
2.245
2.260
32,438
-0.07(-3.00%)
Apr 25, 2023
2.300
2.790
2.151
2.330
396,771
-0.05(-2.10%)
Apr 24, 2023
2.430
2.530
2.309
2.380
44,325
-0.16(-6.30%)
Apr 21, 2023
2.540
2.790
2.420
2.540
94,473
+0.12(+4.96%)
Apr 20, 2023
2.230
2.690
2.160
2.420
283,017
+0.09(+3.91%)
Apr 19, 2023
2.320
2.380
2.170
2.329
65,131
+0.02(+0.82%)
Apr 18, 2023
2.470
2.500
2.120
2.310
149,335
-0.19(-7.60%)
Apr 17, 2023
2.170
4.100
2.070
2.500
824,284
+0.27(+11.86%)
Apr 14, 2023
2.545
2.562
2.152
2.235
76,287
-0.39(-14.86%)
Apr 13, 2023
2.873
2.873
2.600
2.625
23,473
-0.25(-8.62%)
Apr 12, 2023
3.045
3.248
2.500
2.873
78,615
-0.25(-8.08%)
Apr 11, 2023
2.500
4.500
2.415
3.125
399,008
+0.61(+24.25%)
Apr 10, 2023
2.268
2.625
2.257
2.515
23,099
+0.12(+5.12%)
Apr 06, 2023
2.260
2.393
2.260
2.393
15,708
+0.13(+5.86%)
Apr 05, 2023
2.118
2.375
2.118
2.260
20,979
+0.05(+2.49%)
Apr 04, 2023
2.250
2.250
2.125
2.205
16,063
+0.03(+1.38%)
Apr 03, 2023
2.625
2.625
2.038
2.175
84,902
-0.50(-18.69%)
Mar 31, 2023
2.750
2.812
2.625
2.675
19,097
-0.07(-2.64%)
Mar 30, 2023
2.700
2.880
2.655
2.748
44,894
+0.05(+1.85%)
Mar 29, 2023
2.808
2.950
2.615
2.697
109,883
-0.89(-24.70%)
Mar 28, 2023
2.750
3.750
2.632
3.583
158,058
+0.66(+22.69%)
Mar 27, 2023
2.947
3.123
2.583
2.920
101,842
-0.03(-0.93%)
Mar 24, 2023
3.200
3.200
2.683
2.947
77,791
-0.25(-7.89%)
Mar 23, 2023
3.720
3.720
3.000
3.200
174,022
-0.72(-18.47%)
Mar 22, 2023
3.350
4.300
3.138
3.925
390,504
+0.57(+16.99%)
Mar 21, 2023
3.120
3.800
3.053
3.355
214,701
+0.31(+10.36%)
Mar 20, 2023
3.070
3.167
2.930
3.040
30,095
-0.00(-0.16%)
Mar 17, 2023
2.800
3.045
2.800
3.045
2,352
+0.11(+3.66%)
Mar 16, 2023
2.640
3.132
2.500
2.938
8,999
-0.04(-1.43%)
Mar 15, 2023
3.272
3.410
2.510
2.980
31,161
-0.17(-5.40%)
Mar 14, 2023
3.328
3.375
3.092
3.150
8,610
-0.20(-5.97%)
Mar 13, 2023
3.248
3.375
3.053
3.350
38,739
+0.00(+0.07%)
Mar 10, 2023
3.750
3.750
3.200
3.348
53,732
-0.23(-6.36%)
Mar 09, 2023
3.812
3.875
3.450
3.575
41,233
-0.20(-5.36%)
Mar 08, 2023
3.833
3.975
3.775
3.777
15,871
-0.17(-4.37%)
Mar 07, 2023
4.242
4.372
3.750
3.950
43,221
-0.42(-9.71%)
Mar 06, 2023
4.713
4.713
4.125
4.375
34,736
-0.43(-9.04%)
Mar 03, 2023
4.750
5.000
4.750
4.810
6,796
+0.06(+1.26%)
Mar 02, 2023
4.728
4.750
4.532
4.750
3,107
+0.20(+4.40%)
Mar 01, 2023
4.987
5.050
4.532
4.550
9,088
-0.21(-4.36%)
Feb 28, 2023
4.750
4.900
4.675
4.758
4,519
+0.00(+0.11%)
Feb 27, 2023
4.582
5.000
4.582
4.753
7,101
+0.03(+0.58%)
Feb 24, 2023
5.022
5.438
4.455
4.725
16,432
-0.46(-8.83%)
Feb 23, 2023
5.308
5.338
4.662
5.183
34,505
-0.10(-1.85%)
Feb 22, 2023
5.295
5.750
5.280
5.280
12,380
-0.39(-6.96%)
Feb 21, 2023
6.250
6.250
5.400
5.675
12,625
-0.20(-3.40%)
Feb 17, 2023
5.500
6.000
5.450
5.875
9,449
+0.31(+5.62%)
Feb 16, 2023
5.875
5.875
5.463
5.562
6,262
-0.16(-2.75%)
Feb 15, 2023
6.000
6.100
5.625
5.720
7,858
-0.09(-1.51%)
Feb 14, 2023
6.162
6.162
5.625
5.808
7,130
-0.08(-1.36%)
Feb 13, 2023
6.692
6.692
5.750
5.888
9,638
-0.22(-3.56%)
Feb 10, 2023
5.402
6.105
5.402
6.105
6,688
+0.61(+11.00%)
Feb 09, 2023
5.750
5.875
5.253
5.500
18,674
-0.35(-5.98%)
Feb 08, 2023
6.250
6.250
5.750
5.850
11,468
-0.42(-6.66%)
Feb 07, 2023
6.575
6.588
5.970
6.268
23,372
-0.46(-6.77%)
Feb 06, 2023
7.000
7.000
6.407
6.723
22,970
+0.32(+5.00%)
Feb 03, 2023
6.250
6.995
5.905
6.402
75,846
+0.78(+13.87%)
Feb 02, 2023
5.500
5.750
5.303
5.622
26,197
+0.20(+3.74%)
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.