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
Agnc Investment Corp
(NQ:
AGNC
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
6.499
6.619
6.431
6.571
21,310,556
+0.03(+0.49%)
Oct 28, 2022
6.235
6.563
6.211
6.539
25,946,980
+0.33(+5.28%)
Oct 27, 2022
6.463
6.581
6.196
6.211
40,969,688
-0.02(-0.38%)
Oct 26, 2022
6.298
6.446
6.203
6.235
28,223,760
+0.01(+0.13%)
Oct 25, 2022
5.896
6.282
5.747
6.227
29,430,390
+0.23(+3.81%)
Oct 24, 2022
6.117
6.133
5.873
5.999
19,126,976
-0.09(-1.55%)
Oct 21, 2022
6.148
6.148
5.991
6.093
27,414,724
-0.07(-1.15%)
Oct 20, 2022
6.266
6.314
6.148
6.164
13,365,032
-0.06(-1.01%)
Oct 19, 2022
6.298
6.325
6.168
6.227
16,197,474
-0.14(-2.23%)
Oct 18, 2022
6.408
6.530
6.282
6.369
16,236,195
+0.10(+1.63%)
Oct 17, 2022
6.345
6.424
6.196
6.266
14,543,048
+0.06(+0.89%)
Oct 14, 2022
6.408
6.494
6.203
6.211
17,892,042
-0.12(-1.87%)
Oct 13, 2022
6.188
6.381
6.085
6.329
26,657,862
+0.03(+0.50%)
Oct 12, 2022
6.400
6.495
6.054
6.298
34,668,796
-0.13(-2.08%)
Oct 11, 2022
5.826
6.510
5.822
6.432
53,778,004
+0.63(+10.85%)
Oct 10, 2022
6.188
6.282
5.794
5.802
30,034,294
-0.39(-6.35%)
Oct 07, 2022
6.392
6.479
6.156
6.196
35,656,300
-0.26(-4.02%)
Oct 06, 2022
6.684
6.735
6.377
6.455
33,077,750
-0.24(-3.53%)
Oct 05, 2022
7.038
7.038
6.479
6.691
30,239,610
-0.48(-6.70%)
Oct 04, 2022
6.833
7.203
6.833
7.172
25,593,828
+0.46(+6.92%)
Oct 03, 2022
6.699
6.853
6.377
6.707
23,626,876
+0.08(+1.19%)
Sep 30, 2022
6.865
6.928
6.605
6.629
28,088,734
-0.20(-3.00%)
Sep 29, 2022
7.093
7.101
6.605
6.833
33,807,704
-0.33(-4.62%)
Sep 28, 2022
7.125
7.331
7.016
7.164
36,516,016
+0.11(+1.54%)
Sep 27, 2022
7.599
7.634
7.016
7.055
48,060,820
-0.42(-5.61%)
Sep 26, 2022
8.042
8.117
7.444
7.475
36,871,988
-0.62(-7.68%)
Sep 23, 2022
8.345
8.345
8.003
8.096
14,263,141
-0.27(-3.25%)
Sep 22, 2022
8.570
8.586
8.322
8.368
12,290,012
-0.20(-2.36%)
Sep 21, 2022
8.733
8.733
8.570
8.570
10,777,656
-0.12(-1.43%)
Sep 20, 2022
8.710
8.741
8.617
8.694
9,467,800
-0.06(-0.71%)
Sep 19, 2022
8.601
8.803
8.593
8.757
9,366,746
+0.02(+0.27%)
Sep 16, 2022
8.632
8.757
8.531
8.733
16,939,820
+0.04(+0.45%)
Sep 15, 2022
8.974
9.067
8.694
8.694
11,444,952
-0.28(-3.12%)
Sep 14, 2022
8.998
9.044
8.912
8.974
11,577,597
+0.00(+0.00%)
Sep 13, 2022
9.060
9.099
8.935
8.974
10,672,715
-0.23(-2.53%)
Sep 12, 2022
9.316
9.370
9.184
9.207
9,276,855
-0.05(-0.50%)
Sep 09, 2022
9.363
9.417
9.246
9.254
8,668,229
-0.09(-0.92%)
Sep 08, 2022
9.246
9.355
9.187
9.339
6,244,563
+0.08(+0.84%)
Sep 07, 2022
9.122
9.285
8.982
9.262
10,708,403
+0.13(+1.45%)
Sep 06, 2022
9.145
9.273
9.021
9.130
18,146,988
-0.02(-0.17%)
Sep 02, 2022
9.254
9.339
9.145
9.145
6,533,901
-0.05(-0.51%)
Sep 01, 2022
9.238
9.246
8.959
9.192
13,319,484
-0.09(-1.00%)
Aug 31, 2022
9.277
9.402
9.211
9.285
7,438,380
+0.01(+0.08%)
Aug 30, 2022
9.518
9.546
9.262
9.277
12,027,635
-0.19(-2.05%)
Aug 29, 2022
9.471
9.541
9.433
9.471
9,304,819
-0.05(-0.48%)
Aug 26, 2022
9.648
9.679
9.510
9.518
7,783,917
-0.12(-1.28%)
Aug 25, 2022
9.587
9.685
9.579
9.641
5,573,278
+0.10(+1.05%)
Aug 24, 2022
9.464
9.548
9.441
9.541
4,311,297
+0.06(+0.65%)
Aug 23, 2022
9.448
9.541
9.433
9.479
4,915,920
+0.08(+0.82%)
Aug 22, 2022
9.556
9.569
9.402
9.402
6,917,079
-0.22(-2.32%)
Aug 19, 2022
9.718
9.737
9.583
9.625
7,642,972
-0.13(-1.34%)
Aug 18, 2022
9.810
9.841
9.725
9.756
7,309,710
-0.03(-0.31%)
Aug 17, 2022
9.810
9.822
9.695
9.787
6,433,844
-0.06(-0.62%)
Aug 16, 2022
9.848
9.887
9.802
9.848
7,003,926
+0.01(+0.08%)
Aug 15, 2022
9.795
9.856
9.764
9.841
8,487,017
+0.01(+0.08%)
Aug 12, 2022
9.833
9.841
9.733
9.833
5,910,177
+0.08(+0.79%)
Aug 11, 2022
9.695
9.822
9.687
9.756
8,038,578
+0.11(+1.12%)
Aug 10, 2022
9.633
9.733
9.633
9.648
7,116,134
+0.08(+0.80%)
Aug 09, 2022
9.572
9.625
9.491
9.572
7,923,337
+0.02(+0.24%)
Aug 08, 2022
9.495
9.641
9.495
9.548
9,258,626
+0.12(+1.31%)
Aug 05, 2022
9.418
9.495
9.364
9.425
9,892,830
-0.05(-0.49%)
Aug 04, 2022
9.525
9.541
9.387
9.471
11,552,336
-0.05(-0.57%)
Aug 03, 2022
9.556
9.587
9.502
9.525
7,591,093
+0.06(+0.65%)
Aug 02, 2022
9.710
9.710
9.448
9.464
12,264,852
-0.28(-2.92%)
Aug 01, 2022
9.710
9.833
9.629
9.748
9,429,334
+0.05(+0.48%)
Jul 29, 2022
9.664
9.914
9.660
9.702
17,776,802
+0.03(+0.32%)
Jul 28, 2022
9.441
9.683
9.433
9.672
19,155,794
+0.22(+2.36%)
Jul 27, 2022
9.266
9.509
9.235
9.448
16,091,155
+0.21(+2.31%)
Jul 26, 2022
9.090
9.311
9.067
9.235
19,890,272
-0.11(-1.22%)
Jul 25, 2022
9.288
9.365
9.205
9.349
11,399,147
+0.09(+0.99%)
Jul 22, 2022
9.342
9.372
9.197
9.258
8,035,464
-0.05(-0.57%)
Jul 21, 2022
9.189
9.319
9.121
9.311
10,065,892
+0.08(+0.83%)
Jul 20, 2022
9.166
9.281
9.106
9.235
13,310,647
+0.09(+1.00%)
Jul 19, 2022
8.900
9.197
8.885
9.144
12,700,078
+0.30(+3.36%)
Jul 18, 2022
8.923
8.938
8.656
8.846
9,613,347
-0.06(-0.68%)
Jul 15, 2022
8.793
8.938
8.603
8.907
10,862,805
+0.20(+2.27%)
Jul 14, 2022
8.732
8.778
8.633
8.709
8,324,274
-0.13(-1.47%)
Jul 13, 2022
8.618
8.866
8.580
8.839
10,001,903
+0.14(+1.58%)
Jul 12, 2022
8.648
8.770
8.610
8.702
10,686,346
+0.06(+0.71%)
Jul 11, 2022
8.664
8.725
8.610
8.641
7,404,413
-0.06(-0.70%)
Jul 08, 2022
8.763
8.766
8.625
8.702
11,352,700
-0.05(-0.61%)
Jul 07, 2022
8.671
8.877
8.671
8.755
10,218,659
+0.10(+1.14%)
Jul 06, 2022
8.808
8.892
8.580
8.656
13,159,549
-0.19(-2.15%)
Jul 05, 2022
8.618
8.862
8.572
8.846
14,663,997
+0.10(+1.13%)
Jul 01, 2022
8.427
8.785
8.420
8.747
15,029,439
+0.31(+3.70%)
Jun 30, 2022
8.389
8.565
8.374
8.435
12,722,887
-0.06(-0.72%)
Jun 29, 2022
8.557
8.587
8.450
8.496
11,768,094
-0.10(-1.15%)
Jun 28, 2022
8.753
8.829
8.550
8.595
14,288,530
-0.13(-1.47%)
Jun 27, 2022
8.791
8.844
8.659
8.723
13,280,110
-0.02(-0.26%)
Jun 24, 2022
8.467
8.780
8.459
8.746
16,599,218
+0.32(+3.85%)
Jun 23, 2022
8.203
8.429
8.165
8.422
15,883,887
+0.25(+3.04%)
Jun 22, 2022
8.007
8.241
7.977
8.173
15,830,901
+0.09(+1.12%)
Jun 21, 2022
7.962
8.150
7.939
8.082
16,418,832
+0.23(+2.98%)
Jun 17, 2022
7.600
7.901
7.570
7.849
29,642,970
+0.29(+3.79%)
Jun 16, 2022
7.803
7.845
7.532
7.562
29,638,244
-0.48(-6.00%)
Jun 15, 2022
8.143
8.210
7.803
8.045
38,096,868
-0.06(-0.74%)
Jun 14, 2022
8.316
8.371
8.045
8.105
29,644,218
-0.20(-2.45%)
Jun 13, 2022
8.859
8.859
8.293
8.309
37,872,784
-0.70(-7.78%)
Jun 10, 2022
9.123
9.153
8.904
9.010
16,102,521
-0.18(-1.97%)
Jun 09, 2022
9.138
9.355
9.123
9.191
17,917,996
+0.15(+1.67%)
Jun 08, 2022
9.145
9.168
9.010
9.040
10,080,482
-0.13(-1.40%)
Jun 07, 2022
9.047
9.198
9.025
9.168
7,710,224
+0.09(+1.00%)
Jun 06, 2022
9.093
9.198
9.062
9.078
9,168,202
-0.02(-0.17%)
Jun 03, 2022
9.176
9.213
9.078
9.093
10,292,949
-0.10(-1.07%)
Jun 02, 2022
9.160
9.198
9.070
9.191
11,286,157
+0.02(+0.16%)
Jun 01, 2022
9.236
9.243
9.025
9.176
13,581,726
-0.05(-0.49%)
May 31, 2022
9.160
9.274
9.093
9.221
57,804,628
+0.02(+0.16%)
May 27, 2022
9.062
9.206
8.998
9.206
10,984,957
+0.17(+1.83%)
May 26, 2022
8.920
9.122
8.902
9.040
14,012,660
+0.17(+1.94%)
May 25, 2022
8.913
8.958
8.779
8.868
16,712,430
-0.03(-0.34%)
May 24, 2022
8.950
8.950
8.771
8.898
15,236,009
-0.06(-0.67%)
May 23, 2022
8.823
9.003
8.812
8.958
17,336,140
+0.18(+2.04%)
May 20, 2022
8.779
8.823
8.607
8.779
19,486,940
+0.03(+0.34%)
May 19, 2022
8.838
8.969
8.726
8.749
24,237,600
-0.13(-1.43%)
May 18, 2022
9.017
9.040
8.853
8.876
19,216,610
-0.16(-1.82%)
May 17, 2022
9.174
9.182
8.905
9.040
20,512,750
-0.13(-1.46%)
May 16, 2022
9.256
9.279
9.114
9.174
18,040,864
-0.07(-0.81%)
May 13, 2022
9.047
9.249
9.010
9.249
21,955,944
+0.21(+2.31%)
May 12, 2022
9.010
9.100
8.846
9.040
29,398,112
-0.02(-0.25%)
May 11, 2022
9.144
9.197
9.025
9.062
24,337,912
-0.07(-0.74%)
May 10, 2022
9.241
9.443
9.044
9.129
29,380,576
-0.02(-0.24%)
May 09, 2022
9.137
9.234
9.055
9.152
20,786,186
-0.11(-1.21%)
May 06, 2022
9.032
9.286
9.025
9.264
21,718,386
+0.20(+2.22%)
May 05, 2022
9.032
9.212
8.950
9.062
24,346,400
+0.01(+0.17%)
May 04, 2022
8.928
9.070
8.767
9.047
23,633,866
+0.10(+1.08%)
May 03, 2022
8.584
8.965
8.584
8.950
32,824,694
+0.59(+7.05%)
May 02, 2022
8.219
8.372
8.107
8.361
21,005,456
+0.16(+2.00%)
Apr 29, 2022
8.562
8.592
8.174
8.196
21,387,718
-0.37(-4.27%)
Apr 28, 2022
8.278
8.566
8.185
8.562
22,409,938
+0.37(+4.56%)
Apr 27, 2022
8.218
8.270
8.130
8.189
19,602,952
+0.01(+0.18%)
Apr 26, 2022
8.580
8.643
8.130
8.174
25,434,060
-0.44(-5.14%)
Apr 25, 2022
8.506
8.632
8.314
8.617
20,069,188
+0.06(+0.69%)
Apr 22, 2022
8.757
8.765
8.529
8.558
18,406,544
-0.21(-2.36%)
Apr 21, 2022
8.890
8.964
8.757
8.765
12,828,027
-0.09(-1.00%)
Apr 20, 2022
8.794
8.949
8.739
8.853
13,400,107
+0.10(+1.10%)
Apr 19, 2022
9.090
9.112
8.728
8.757
23,549,612
-0.31(-3.42%)
Apr 18, 2022
9.200
9.208
9.031
9.068
14,064,539
-0.15(-1.60%)
Apr 14, 2022
9.260
9.333
9.182
9.215
11,764,014
-0.04(-0.48%)
Apr 13, 2022
9.267
9.315
9.193
9.260
10,510,616
+0.01(+0.08%)
Apr 12, 2022
9.319
9.400
9.237
9.252
13,251,343
+0.03(+0.32%)
Apr 11, 2022
9.289
9.392
9.193
9.223
13,584,033
-0.08(-0.87%)
Apr 08, 2022
9.282
9.422
9.252
9.304
9,252,692
+0.04(+0.48%)
Apr 07, 2022
9.282
9.356
9.104
9.260
14,482,315
-0.03(-0.32%)
Apr 06, 2022
9.452
9.452
9.282
9.289
14,451,300
-0.19(-2.02%)
Apr 05, 2022
9.636
9.732
9.452
9.481
13,250,322
-0.18(-1.91%)
Apr 04, 2022
9.695
9.725
9.533
9.666
11,073,963
-0.06(-0.61%)
Apr 01, 2022
9.695
9.725
9.584
9.725
12,768,007
+0.05(+0.53%)
Mar 31, 2022
9.821
9.839
9.666
9.673
12,762,343
-0.10(-1.06%)
Mar 30, 2022
9.902
9.925
9.739
9.776
14,833,005
-0.15(-1.49%)
Mar 29, 2022
9.836
9.983
9.836
9.924
15,138,031
+0.13(+1.35%)
Mar 28, 2022
9.741
9.807
9.598
9.792
13,547,007
+0.08(+0.83%)
Mar 25, 2022
9.573
9.726
9.551
9.712
9,121,970
+0.16(+1.69%)
Mar 24, 2022
9.565
9.598
9.514
9.551
10,574,789
-0.01(-0.15%)
Mar 23, 2022
9.646
9.646
9.529
9.565
7,911,413
-0.09(-0.91%)
Mar 22, 2022
9.573
9.712
9.536
9.653
13,006,285
+0.13(+1.38%)
Mar 21, 2022
9.697
9.752
9.503
9.522
10,537,483
-0.15(-1.51%)
Mar 18, 2022
9.485
9.668
9.434
9.668
14,270,974
+0.12(+1.30%)
Mar 17, 2022
9.441
9.565
9.386
9.544
9,608,817
+0.06(+0.62%)
Mar 16, 2022
9.507
9.595
9.287
9.485
11,889,428
+0.04(+0.47%)
Mar 15, 2022
9.331
9.478
9.328
9.441
12,443,869
+0.10(+1.02%)
Mar 14, 2022
9.514
9.580
9.258
9.346
11,961,967
-0.15(-1.62%)
Mar 11, 2022
9.675
9.705
9.383
9.500
18,508,418
-0.20(-2.04%)
Mar 10, 2022
9.705
9.573
9.697
8,784,684
-0.06(-0.60%)
Mar 09, 2022
9.829
9.906
9.726
9.756
10,132,012
+0.05(+0.53%)
Mar 08, 2022
9.522
9.826
9.514
9.705
14,612,383
+0.20(+2.08%)
Mar 07, 2022
9.514
9.690
9.478
9.507
13,113,444
-0.05(-0.54%)
Mar 04, 2022
9.551
9.616
9.492
9.558
9,182,649
-0.05(-0.53%)
Mar 03, 2022
9.653
9.716
9.576
9.609
8,962,474
-0.04(-0.42%)
Mar 02, 2022
9.507
9.679
9.419
9.650
13,249,246
+0.14(+1.50%)
Mar 01, 2022
9.383
9.522
9.269
9.507
18,839,230
+0.06(+0.62%)
Feb 28, 2022
9.434
9.500
9.295
9.448
18,937,144
-0.08(-0.84%)
Feb 25, 2022
9.463
9.536
9.456
9.529
13,076,317
+0.15(+1.64%)
Feb 24, 2022
8.860
9.433
8.824
9.375
22,072,622
+0.13(+1.41%)
Feb 23, 2022
9.556
9.575
9.237
9.245
13,431,817
-0.25(-2.67%)
Feb 22, 2022
9.709
9.712
9.411
9.498
15,577,470
-0.25(-2.53%)
Feb 18, 2022
9.745
0
-0.05(-0.52%)
Feb 17, 2022
10.01
10.02
9.730
9.796
12,040,213
-0.24(-2.38%)
Feb 16, 2022
10.04
10.09
10.01
10.04
9,473,208
-0.01(-0.07%)
Feb 15, 2022
10.04
10.05
9.933
10.04
10,393,494
+0.10(+1.02%)
Feb 14, 2022
10.09
10.11
9.897
9.941
20,598,782
-0.25(-2.42%)
Feb 11, 2022
10.36
10.40
10.10
10.19
16,928,666
-0.15(-1.47%)
Feb 10, 2022
10.44
10.63
10.32
10.34
11,632,614
-0.12(-1.18%)
Feb 09, 2022
10.50
10.55
10.46
10.46
8,237,766
+0.01(+0.07%)
Feb 08, 2022
10.41
10.51
10.35
10.46
9,977,386
+0.07(+0.70%)
Feb 07, 2022
10.36
10.49
10.33
10.38
9,178,287
+0.06(+0.56%)
Feb 04, 2022
10.29
10.38
10.14
10.32
14,002,861
+0.02(+0.21%)
Feb 03, 2022
10.46
10.30
10.30
11,932,606
-0.19(-1.80%)
Feb 02, 2022
10.62
10.64
10.42
10.49
14,043,062
-0.15(-1.43%)
Feb 01, 2022
10.80
10.80
10.47
10.64
19,686,898
-0.15(-1.41%)
Jan 31, 2022
10.67
10.80
10.80
13,432,620
+0.09(+0.88%)
Jan 28, 2022
10.66
10.70
10.47
10.70
9,077,540
+0.05(+0.48%)
Jan 27, 2022
10.82
10.85
10.61
10.65
14,796,283
-0.05(-0.47%)
Jan 26, 2022
10.85
10.94
10.66
10.70
16,470,672
-0.09(-0.80%)
Jan 25, 2022
10.49
10.81
10.36
10.79
14,919,622
+0.19(+1.83%)
Jan 24, 2022
10.47
10.62
10.18
10.59
22,555,188
+0.00(+0.00%)
Jan 21, 2022
10.74
10.77
10.54
10.59
15,344,854
-0.16(-1.47%)
Jan 20, 2022
10.87
10.93
10.74
10.75
9,793,439
-0.08(-0.73%)
Jan 19, 2022
10.92
10.95
10.82
10.83
7,186,997
-0.08(-0.73%)
Jan 18, 2022
11.01
11.02
10.89
10.91
10,475,943
-0.10(-0.91%)
Jan 14, 2022
11.01
0
-0.07(-0.65%)
Jan 13, 2022
11.22
11.26
11.08
11.08
7,985,704
-0.11(-0.96%)
Jan 12, 2022
11.18
11.21
11.10
11.19
6,546,517
+0.00(+0.00%)
Jan 11, 2022
11.02
11.21
11.02
11.19
9,979,583
+0.16(+1.43%)
Jan 10, 2022
11.02
11.05
10.92
11.03
11,030,940
+0.03(+0.26%)
Jan 07, 2022
11.00
11.05
10.92
11.00
6,345,591
+0.07(+0.66%)
Jan 06, 2022
11.03
11.04
10.89
10.93
7,634,316
+0.03(+0.26%)
Jan 05, 2022
11.21
11.23
10.89
10.90
13,644,331
-0.29(-2.57%)
Jan 04, 2022
11.15
11.26
11.07
11.19
11,049,844
+0.07(+0.65%)
Jan 03, 2022
10.85
11.13
10.84
11.12
8,821,523
+0.30(+2.79%)
Dec 31, 2021
10.86
10.95
10.80
10.82
8,848,589
-0.12(-1.12%)
Dec 30, 2021
10.99
11.09
10.93
10.94
6,063,243
-0.04(-0.39%)
Dec 29, 2021
11.06
11.07
10.96
10.98
6,378,294
-0.07(-0.65%)
Dec 28, 2021
11.04
11.15
11.01
11.05
7,055,959
+0.01(+0.13%)
Dec 27, 2021
10.99
11.05
10.90
11.04
6,496,132
+0.06(+0.52%)
Dec 23, 2021
10.93
11.02
10.87
10.98
6,080,696
+0.11(+0.98%)
Dec 22, 2021
10.82
10.94
10.76
10.88
6,787,099
+0.06(+0.53%)
Dec 21, 2021
10.63
10.86
10.62
10.82
10,581,943
+0.29(+2.71%)
Dec 20, 2021
10.57
10.70
10.29
10.53
19,072,242
-0.16(-1.53%)
Dec 17, 2021
10.78
10.80
10.66
10.70
16,655,189
-0.09(-0.86%)
Dec 16, 2021
10.88
10.95
10.76
10.79
9,818,684
-0.04(-0.33%)
Dec 15, 2021
10.84
10.89
10.70
10.83
11,268,114
-0.01(-0.13%)
Dec 14, 2021
10.95
11.04
10.80
10.84
8,637,452
-0.11(-0.98%)
Dec 13, 2021
11.03
11.05
10.73
10.95
15,355,598
-0.19(-1.73%)
Dec 10, 2021
11.36
11.37
11.10
11.14
9,011,312
-0.17(-1.51%)
Dec 09, 2021
11.32
11.36
11.26
11.31
9,859,442
-0.03(-0.25%)
Dec 08, 2021
11.31
11.44
11.27
11.34
7,679,338
+0.03(+0.25%)
Dec 07, 2021
11.22
11.38
11.15
11.31
8,704,374
+0.14(+1.28%)
Dec 06, 2021
10.99
11.23
10.96
11.17
9,964,541
+0.23(+2.09%)
Dec 03, 2021
11.02
11.03
10.89
10.94
7,990,712
-0.09(-0.84%)
Dec 02, 2021
10.81
11.06
10.75
11.03
11,643,920
+0.26(+2.38%)
Dec 01, 2021
11.06
11.10
10.76
10.78
12,011,802
-0.14(-1.24%)
Nov 30, 2021
11.25
11.25
10.88
10.91
25,154,124
-0.38(-3.39%)
Nov 29, 2021
11.32
11.34
11.20
11.29
9,594,862
+0.03(+0.23%)
Nov 26, 2021
11.33
11.33
11.16
11.27
10,349,148
-0.09(-0.75%)
Nov 24, 2021
11.36
11.43
11.34
11.35
7,042,215
+0.01(+0.06%)
Nov 23, 2021
11.37
11.39
11.32
11.35
7,967,817
+0.02(+0.19%)
Nov 22, 2021
11.35
11.40
11.24
11.32
7,983,253
+0.01(+0.06%)
Nov 19, 2021
11.25
11.35
11.21
11.32
7,013,958
+0.02(+0.19%)
Nov 18, 2021
11.29
11.32
11.20
11.30
9,034,353
+0.01(+0.06%)
Nov 17, 2021
11.33
11.36
11.23
11.29
10,440,679
-0.07(-0.62%)
Nov 16, 2021
11.36
11.40
11.32
11.36
6,710,845
+0.01(+0.12%)
Nov 15, 2021
11.37
11.41
11.32
11.35
4,724,639
-0.01(-0.12%)
Nov 12, 2021
11.35
11.37
11.31
11.36
5,144,698
+0.03(+0.25%)
Nov 11, 2021
11.35
11.39
11.32
11.33
4,323,276
-0.11(-0.99%)
Nov 10, 2021
11.39
11.32
11.44
6,835,856
+0.06(+0.56%)
Nov 09, 2021
11.42
11.48
11.37
11.38
5,080,115
-0.04(-0.31%)
Nov 08, 2021
11.49
11.49
11.39
11.42
5,033,269
-0.07(-0.62%)
Nov 05, 2021
11.39
11.52
11.37
11.49
7,417,635
+0.15(+1.31%)
Nov 04, 2021
11.35
11.39
11.28
11.34
6,005,773
+0.01(+0.13%)
Nov 03, 2021
11.28
11.46
11.25
11.32
7,604,775
+0.04(+0.38%)
Nov 02, 2021
11.44
11.45
11.27
11.28
7,540,754
-0.18(-1.55%)
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.