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 (%)
Feb 29, 2024
9.241
9.348
9.182
9.319
15,671,196
+0.17(+1.81%)
Feb 28, 2024
9.163
9.221
9.134
9.153
10,935,576
-0.06(-0.63%)
Feb 27, 2024
9.231
9.274
9.144
9.212
13,634,784
+0.03(+0.31%)
Feb 26, 2024
9.173
9.231
9.135
9.183
9,950,951
+0.03(+0.32%)
Feb 23, 2024
9.106
9.221
9.072
9.154
9,895,850
+0.06(+0.63%)
Feb 22, 2024
9.125
9.221
9.087
9.096
10,182,189
-0.03(-0.32%)
Feb 21, 2024
9.125
9.164
9.058
9.125
6,370,378
-0.02(-0.21%)
Feb 20, 2024
9.106
9.173
9.067
9.144
11,023,291
+0.02(+0.21%)
Feb 16, 2024
9.077
9.231
9.019
9.125
9,980,033
-0.08(-0.84%)
Feb 15, 2024
8.971
9.269
8.952
9.202
15,507,246
+0.30(+3.35%)
Feb 14, 2024
8.933
8.990
8.856
8.904
12,060,030
+0.04(+0.43%)
Feb 13, 2024
8.981
8.998
8.807
8.865
18,859,002
-0.32(-3.46%)
Feb 12, 2024
9.106
9.241
9.048
9.183
13,074,782
+0.10(+1.06%)
Feb 09, 2024
9.048
9.115
8.990
9.087
10,521,033
+0.09(+0.96%)
Feb 08, 2024
8.952
9.067
8.904
9.000
12,081,549
+0.03(+0.32%)
Feb 07, 2024
9.135
9.154
8.904
8.971
13,724,480
-0.15(-1.69%)
Feb 06, 2024
9.038
9.164
9.000
9.125
8,593,157
+0.09(+0.96%)
Feb 05, 2024
9.077
9.087
8.875
9.038
17,028,200
-0.15(-1.68%)
Feb 02, 2024
9.115
9.250
9.058
9.192
14,181,063
-0.12(-1.24%)
Feb 01, 2024
9.202
9.337
8.990
9.308
18,496,326
+0.18(+2.00%)
Jan 31, 2024
9.250
9.327
9.115
9.125
14,653,815
-0.11(-1.15%)
Jan 30, 2024
9.404
9.404
9.231
9.231
14,043,382
-0.20(-2.14%)
Jan 29, 2024
9.367
9.462
9.300
9.433
13,632,908
+0.10(+1.12%)
Jan 26, 2024
9.371
9.409
9.319
9.329
10,806,244
-0.01(-0.10%)
Jan 25, 2024
9.290
9.367
9.224
9.338
12,471,110
+0.10(+1.03%)
Jan 24, 2024
9.367
9.433
9.238
9.243
15,555,303
-0.03(-0.31%)
Jan 23, 2024
9.129
9.314
9.053
9.271
27,384,036
+0.05(+0.52%)
Jan 22, 2024
9.367
9.404
9.157
9.224
16,424,754
-0.09(-0.92%)
Jan 19, 2024
9.329
9.335
9.053
9.309
18,758,502
+0.03(+0.31%)
Jan 18, 2024
9.290
9.348
9.167
9.281
18,869,002
+0.06(+0.62%)
Jan 17, 2024
9.329
9.409
9.195
9.224
12,166,020
-0.23(-2.41%)
Jan 16, 2024
9.490
9.557
9.386
9.452
12,875,790
-0.12(-1.29%)
Jan 12, 2024
9.528
9.689
9.519
9.576
11,814,603
+0.10(+1.00%)
Jan 11, 2024
9.414
9.509
9.252
9.481
13,767,845
+0.04(+0.40%)
Jan 10, 2024
9.490
9.571
9.400
9.443
9,492,255
-0.02(-0.20%)
Jan 09, 2024
9.395
9.481
9.348
9.462
10,036,547
-0.01(-0.10%)
Jan 08, 2024
9.167
9.481
9.091
9.471
15,374,669
+0.34(+3.75%)
Jan 05, 2024
8.882
9.176
8.844
9.129
12,604,167
+0.20(+2.24%)
Jan 04, 2024
9.034
9.034
8.896
8.929
14,594,328
-0.10(-1.16%)
Jan 03, 2024
9.091
9.119
8.853
9.034
14,271,132
-0.15(-1.66%)
Jan 02, 2024
9.252
9.271
9.119
9.186
14,685,205
-0.14(-1.53%)
Dec 29, 2023
9.443
9.528
9.324
9.329
12,531,454
-0.24(-2.49%)
Dec 28, 2023
9.519
9.576
9.461
9.566
11,641,396
+0.05(+0.50%)
Dec 27, 2023
9.500
9.528
9.434
9.519
13,886,640
+0.06(+0.60%)
Dec 26, 2023
9.387
9.500
9.378
9.462
9,595,406
+0.11(+1.21%)
Dec 22, 2023
9.350
9.415
9.312
9.350
11,032,342
+0.03(+0.30%)
Dec 21, 2023
9.293
9.321
9.218
9.321
10,999,616
+0.14(+1.54%)
Dec 20, 2023
9.218
9.340
9.086
9.180
14,358,296
-0.08(-0.81%)
Dec 19, 2023
9.190
9.350
9.180
9.256
15,408,173
+0.11(+1.23%)
Dec 18, 2023
9.180
9.246
9.096
9.143
12,900,020
+0.00(+0.00%)
Dec 15, 2023
9.284
9.359
9.115
9.143
27,432,058
-0.14(-1.52%)
Dec 14, 2023
8.983
9.321
8.967
9.284
30,251,738
+0.48(+5.44%)
Dec 13, 2023
8.438
8.852
8.401
8.805
23,356,100
+0.39(+4.69%)
Dec 12, 2023
8.391
8.480
8.335
8.410
11,792,500
+0.03(+0.34%)
Dec 11, 2023
8.476
8.541
8.363
8.382
11,197,084
-0.08(-1.00%)
Dec 08, 2023
8.363
8.523
8.335
8.466
10,691,098
+0.05(+0.56%)
Dec 07, 2023
8.401
8.457
8.354
8.419
11,082,866
+0.05(+0.56%)
Dec 06, 2023
8.494
8.532
8.316
8.372
13,443,548
-0.08(-1.00%)
Dec 05, 2023
8.532
8.574
8.410
8.457
10,276,406
-0.08(-0.88%)
Dec 04, 2023
8.457
8.541
8.429
8.532
14,597,019
+0.03(+0.33%)
Dec 01, 2023
8.278
8.551
8.260
8.504
22,591,332
+0.22(+2.61%)
Nov 30, 2023
8.410
8.443
8.260
8.288
18,882,230
-0.12(-1.45%)
Nov 29, 2023
8.250
8.447
8.250
8.410
17,396,058
+0.22(+2.64%)
Nov 28, 2023
8.083
8.273
7.990
8.194
19,213,142
+0.11(+1.38%)
Nov 27, 2023
8.083
8.124
7.944
8.083
15,340,261
+0.01(+0.11%)
Nov 24, 2023
8.147
8.194
8.055
8.073
8,188,377
-0.07(-0.91%)
Nov 22, 2023
8.222
8.296
8.101
8.147
16,252,611
-0.03(-0.34%)
Nov 21, 2023
8.110
8.185
8.110
8.175
16,044,215
+0.05(+0.57%)
Nov 20, 2023
8.083
8.175
8.018
8.129
13,797,404
+0.06(+0.80%)
Nov 17, 2023
8.092
8.181
7.982
8.064
11,758,962
+0.02(+0.23%)
Nov 16, 2023
8.036
8.138
7.962
8.045
14,437,229
+0.01(+0.12%)
Nov 15, 2023
8.083
8.083
7.953
8.036
15,940,469
+0.00(+0.00%)
Nov 14, 2023
8.073
8.185
8.008
8.036
21,009,324
+0.21(+2.73%)
Nov 13, 2023
7.693
7.828
7.647
7.823
10,114,642
+0.04(+0.48%)
Nov 10, 2023
7.740
7.804
7.647
7.786
13,499,520
+0.12(+1.57%)
Nov 09, 2023
7.944
8.018
7.619
7.665
17,128,390
-0.22(-2.82%)
Nov 08, 2023
7.851
7.906
7.754
7.888
14,275,129
+0.05(+0.59%)
Nov 07, 2023
7.712
7.860
7.619
7.842
16,224,339
+0.11(+1.44%)
Nov 06, 2023
7.740
7.772
7.604
7.730
19,054,586
-0.01(-0.12%)
Nov 03, 2023
7.786
7.953
7.693
7.740
24,354,504
+0.18(+2.33%)
Nov 02, 2023
7.322
7.591
7.276
7.564
28,920,846
+0.37(+5.15%)
Nov 01, 2023
6.813
7.230
6.793
7.193
26,675,536
+0.35(+5.15%)
Oct 31, 2023
6.590
6.924
6.562
6.841
24,578,608
+0.41(+6.34%)
Oct 30, 2023
6.442
6.530
6.312
6.433
18,654,026
+0.06(+0.87%)
Oct 27, 2023
6.541
6.587
6.377
6.377
24,175,956
-0.12(-1.82%)
Oct 26, 2023
6.377
6.659
6.376
6.495
33,705,720
+0.14(+2.15%)
Oct 25, 2023
6.778
6.814
6.359
6.359
66,569,024
-0.51(-7.43%)
Oct 24, 2023
6.696
7.042
6.687
6.869
47,703,384
-0.52(-7.03%)
Oct 23, 2023
7.388
7.443
7.224
7.388
18,611,760
-0.08(-1.10%)
Oct 20, 2023
7.516
7.616
7.470
7.470
16,710,773
-0.05(-0.73%)
Oct 19, 2023
7.816
7.821
7.470
7.525
36,310,284
-0.29(-3.73%)
Oct 18, 2023
7.999
8.008
7.807
7.816
18,922,058
-0.25(-3.05%)
Oct 17, 2023
8.044
8.122
7.990
8.062
17,681,012
-0.05(-0.67%)
Oct 16, 2023
8.044
8.133
7.908
8.117
12,356,442
+0.12(+1.48%)
Oct 13, 2023
8.154
8.190
7.990
7.999
17,793,608
-0.14(-1.68%)
Oct 12, 2023
8.327
8.345
8.044
8.135
12,991,304
-0.22(-2.62%)
Oct 11, 2023
8.354
8.390
8.263
8.354
10,349,994
+0.05(+0.55%)
Oct 10, 2023
8.263
8.381
8.245
8.308
11,310,393
+0.03(+0.33%)
Oct 09, 2023
8.108
8.327
8.103
8.281
10,439,783
+0.15(+1.79%)
Oct 06, 2023
8.072
8.254
8.035
8.135
9,436,327
-0.06(-0.78%)
Oct 05, 2023
8.008
8.235
7.935
8.199
14,153,213
+0.19(+2.39%)
Oct 04, 2023
8.172
8.172
7.798
8.008
21,055,198
-0.12(-1.46%)
Oct 03, 2023
8.217
8.254
8.017
8.126
22,160,544
-0.17(-2.09%)
Oct 02, 2023
8.609
8.609
8.263
8.299
15,235,848
-0.30(-3.50%)
Sep 29, 2023
8.609
8.737
8.585
8.600
13,062,031
+0.04(+0.43%)
Sep 28, 2023
8.436
8.618
8.336
8.563
12,490,073
+0.13(+1.51%)
Sep 27, 2023
8.535
8.571
8.346
8.436
20,317,410
-0.06(-0.74%)
Sep 26, 2023
8.670
8.679
8.481
8.499
21,488,248
-0.20(-2.28%)
Sep 25, 2023
8.787
8.805
8.679
8.697
15,960,707
-0.13(-1.43%)
Sep 22, 2023
8.832
8.895
8.778
8.823
13,436,113
+0.03(+0.31%)
Sep 21, 2023
9.012
9.039
8.796
8.796
14,938,667
-0.30(-3.26%)
Sep 20, 2023
9.137
9.227
9.092
9.092
9,529,654
-0.01(-0.10%)
Sep 19, 2023
9.137
9.254
9.074
9.101
9,935,479
-0.04(-0.49%)
Sep 18, 2023
9.146
9.232
9.119
9.146
21,604,990
+0.09(+0.99%)
Sep 15, 2023
9.056
9.074
9.012
9.056
15,817,588
-0.02(-0.20%)
Sep 14, 2023
8.967
9.101
8.967
9.074
18,220,058
+0.14(+1.61%)
Sep 13, 2023
8.850
8.949
8.760
8.931
11,063,681
+0.14(+1.64%)
Sep 12, 2023
8.859
8.949
8.778
8.787
12,224,481
-0.05(-0.61%)
Sep 11, 2023
8.742
8.850
8.724
8.841
8,326,323
+0.13(+1.44%)
Sep 08, 2023
8.688
8.760
8.679
8.715
8,754,345
+0.05(+0.62%)
Sep 07, 2023
8.661
8.721
8.611
8.661
9,286,219
-0.04(-0.52%)
Sep 06, 2023
8.787
8.796
8.661
8.706
9,139,976
-0.07(-0.82%)
Sep 05, 2023
8.949
8.949
8.769
8.778
11,968,339
-0.18(-2.01%)
Sep 01, 2023
8.940
9.012
8.877
8.958
8,771,078
+0.04(+0.50%)
Aug 31, 2023
8.859
8.940
8.850
8.913
11,510,525
+0.05(+0.61%)
Aug 30, 2023
8.967
8.976
8.841
8.859
11,468,354
-0.13(-1.50%)
Aug 29, 2023
8.887
9.011
8.816
8.994
14,701,521
+0.12(+1.30%)
Aug 28, 2023
8.736
8.878
8.718
8.878
12,457,597
+0.20(+2.36%)
Aug 25, 2023
8.665
8.714
8.563
8.674
8,269,154
+0.04(+0.51%)
Aug 24, 2023
8.603
8.727
8.576
8.629
10,431,859
+0.03(+0.31%)
Aug 23, 2023
8.443
8.629
8.429
8.603
15,608,243
+0.20(+2.33%)
Aug 22, 2023
8.505
8.514
8.398
8.407
16,240,557
-0.04(-0.53%)
Aug 21, 2023
8.443
8.469
8.354
8.451
11,947,051
+0.03(+0.32%)
Aug 18, 2023
8.354
8.505
8.309
8.425
19,671,256
+0.03(+0.32%)
Aug 17, 2023
8.496
8.539
8.363
8.398
13,062,422
-0.09(-1.05%)
Aug 16, 2023
8.531
8.585
8.460
8.487
11,933,889
-0.05(-0.62%)
Aug 15, 2023
8.576
8.594
8.496
8.540
10,524,182
-0.06(-0.72%)
Aug 14, 2023
8.762
8.771
8.540
8.603
20,934,398
-0.15(-1.73%)
Aug 11, 2023
8.851
8.860
8.727
8.754
8,803,236
-0.12(-1.30%)
Aug 10, 2023
8.931
8.940
8.860
8.869
8,881,570
-0.01(-0.10%)
Aug 09, 2023
8.922
8.949
8.816
8.878
10,204,398
-0.04(-0.40%)
Aug 08, 2023
8.816
8.931
8.731
8.914
8,961,773
+0.05(+0.60%)
Aug 07, 2023
8.834
8.896
8.811
8.860
8,980,015
+0.05(+0.61%)
Aug 04, 2023
8.700
8.825
8.660
8.807
15,729,891
+0.18(+2.06%)
Aug 03, 2023
8.834
8.849
8.620
8.629
19,764,784
-0.29(-3.29%)
Aug 02, 2023
8.922
8.958
8.789
8.922
15,763,769
-0.06(-0.69%)
Aug 01, 2023
9.029
9.096
8.958
8.985
10,388,225
-0.07(-0.79%)
Jul 31, 2023
9.189
9.198
9.020
9.056
14,682,830
-0.12(-1.36%)
Jul 28, 2023
9.074
9.220
8.980
9.180
10,361,523
+0.20(+2.28%)
Jul 27, 2023
9.274
9.343
8.941
8.976
16,717,745
-0.25(-2.67%)
Jul 26, 2023
9.134
9.318
9.134
9.222
14,862,343
+0.09(+0.96%)
Jul 25, 2023
9.072
9.266
8.985
9.134
20,483,028
+0.12(+1.36%)
Jul 24, 2023
8.914
9.072
8.875
9.011
14,168,001
+0.14(+1.58%)
Jul 21, 2023
8.967
8.967
8.835
8.870
8,616,078
-0.04(-0.39%)
Jul 20, 2023
9.046
9.046
8.901
8.906
12,102,126
-0.15(-1.65%)
Jul 19, 2023
9.055
9.143
9.037
9.055
9,663,716
+0.04(+0.49%)
Jul 18, 2023
8.976
9.064
8.941
9.011
9,558,672
+0.04(+0.49%)
Jul 17, 2023
8.888
8.993
8.818
8.967
8,795,298
+0.07(+0.79%)
Jul 14, 2023
9.020
9.020
8.870
8.897
8,293,831
-0.11(-1.17%)
Jul 13, 2023
8.914
9.125
8.907
9.002
11,999,308
+0.09(+0.99%)
Jul 12, 2023
8.888
8.923
8.844
8.914
11,959,711
+0.18(+2.01%)
Jul 11, 2023
8.774
8.875
8.686
8.739
10,565,838
-0.02(-0.20%)
Jul 10, 2023
8.581
8.756
8.545
8.756
7,850,969
+0.18(+2.15%)
Jul 07, 2023
8.300
8.660
8.300
8.572
10,646,633
+0.25(+3.06%)
Jul 06, 2023
8.502
8.502
8.185
8.317
17,439,624
-0.28(-3.27%)
Jul 05, 2023
8.765
8.791
8.589
8.598
9,834,914
-0.16(-1.81%)
Jul 03, 2023
8.906
8.923
8.730
8.756
6,744,045
-0.14(-1.58%)
Jun 30, 2023
8.949
8.959
8.835
8.897
11,537,393
-0.02(-0.20%)
Jun 29, 2023
8.932
8.941
8.747
8.914
15,590,522
-0.04(-0.49%)
Jun 28, 2023
8.941
8.971
8.904
8.958
12,866,540
+0.03(+0.29%)
Jun 27, 2023
8.828
8.950
8.759
8.932
11,531,853
+0.11(+1.28%)
Jun 26, 2023
8.672
8.906
8.620
8.819
12,396,371
+0.19(+2.21%)
Jun 23, 2023
8.759
8.776
8.620
8.628
11,050,535
-0.16(-1.88%)
Jun 22, 2023
8.819
8.837
8.767
8.793
7,095,688
-0.04(-0.49%)
Jun 21, 2023
8.819
8.897
8.767
8.837
7,501,538
+0.04(+0.49%)
Jun 20, 2023
8.828
8.854
8.767
8.793
7,753,748
-0.07(-0.78%)
Jun 16, 2023
8.880
8.923
8.802
8.863
10,250,143
-0.03(-0.39%)
Jun 15, 2023
8.767
8.950
8.759
8.897
10,089,466
+0.11(+1.28%)
Jun 14, 2023
8.837
8.913
8.706
8.785
13,347,390
-0.02(-0.20%)
Jun 13, 2023
8.750
8.828
8.698
8.802
13,236,373
+0.10(+1.10%)
Jun 12, 2023
8.498
8.724
8.472
8.706
14,268,702
+0.21(+2.45%)
Jun 09, 2023
8.455
8.520
8.420
8.498
15,758,234
+0.05(+0.62%)
Jun 08, 2023
8.416
8.520
8.381
8.446
9,165,895
+0.04(+0.52%)
Jun 07, 2023
8.429
8.516
8.368
8.403
11,246,107
+0.02(+0.21%)
Jun 06, 2023
8.212
8.437
8.203
8.385
9,988,774
+0.15(+1.79%)
Jun 05, 2023
8.255
8.272
8.153
8.238
9,161,199
+0.02(+0.21%)
Jun 02, 2023
8.281
8.333
8.186
8.220
10,335,861
+0.02(+0.21%)
Jun 01, 2023
7.977
8.212
7.969
8.203
11,800,317
+0.23(+2.83%)
May 31, 2023
7.960
8.051
7.877
7.977
12,933,829
-0.07(-0.86%)
May 30, 2023
7.856
8.090
7.808
8.047
13,307,924
+0.24(+3.11%)
May 26, 2023
7.504
7.821
7.418
7.804
13,728,235
+0.31(+4.11%)
May 25, 2023
7.590
7.590
7.341
7.495
18,231,354
-0.10(-1.35%)
May 24, 2023
7.709
7.709
7.495
7.598
18,624,110
-0.12(-1.55%)
May 23, 2023
7.889
7.941
7.718
7.718
12,450,047
-0.14(-1.74%)
May 22, 2023
7.915
7.928
7.812
7.855
9,302,330
-0.03(-0.43%)
May 19, 2023
7.966
8.018
7.821
7.889
10,549,393
-0.06(-0.75%)
May 18, 2023
7.864
7.958
7.821
7.949
7,925,289
+0.08(+0.98%)
May 17, 2023
7.752
7.915
7.727
7.872
7,845,325
+0.15(+1.88%)
May 16, 2023
7.778
7.804
7.714
7.727
6,096,820
-0.09(-1.10%)
May 15, 2023
7.889
7.945
7.748
7.812
14,587,874
-0.04(-0.55%)
May 12, 2023
8.026
8.026
7.838
7.855
7,540,590
-0.15(-1.82%)
May 11, 2023
7.966
8.009
7.907
8.001
6,129,206
+0.00(+0.00%)
May 10, 2023
8.138
8.215
7.907
8.001
11,084,123
-0.02(-0.21%)
May 09, 2023
8.086
8.104
7.984
8.018
7,264,556
-0.12(-1.47%)
May 08, 2023
8.112
8.163
8.035
8.138
7,199,458
+0.03(+0.32%)
May 05, 2023
8.052
8.163
8.009
8.112
9,422,215
+0.19(+2.38%)
May 04, 2023
7.992
8.026
7.812
7.924
15,704,456
-0.14(-1.70%)
May 03, 2023
7.941
8.258
7.941
8.061
18,071,454
+0.15(+1.84%)
May 02, 2023
8.198
8.245
7.795
7.915
17,599,750
-0.28(-3.45%)
May 01, 2023
8.472
8.480
8.181
8.198
16,486,331
-0.29(-3.43%)
Apr 28, 2023
8.420
8.540
8.403
8.489
15,059,964
+0.11(+1.33%)
Apr 27, 2023
8.318
8.438
8.318
8.378
9,693,865
+0.10(+1.24%)
Apr 26, 2023
8.317
8.406
8.207
8.275
13,889,150
+0.03(+0.31%)
Apr 25, 2023
8.469
8.503
8.207
8.249
17,142,890
-0.25(-2.99%)
Apr 24, 2023
8.512
8.571
8.321
8.503
16,472,860
+0.00(+0.00%)
Apr 21, 2023
8.410
8.503
8.334
8.503
10,399,333
+0.06(+0.70%)
Apr 20, 2023
8.410
8.478
8.359
8.444
11,293,939
-0.02(-0.20%)
Apr 19, 2023
8.427
8.520
8.359
8.461
6,616,730
+0.00(+0.00%)
Apr 18, 2023
8.512
8.520
8.393
8.461
9,969,666
-0.06(-0.70%)
Apr 17, 2023
8.427
8.571
8.334
8.520
12,748,662
+0.09(+1.10%)
Apr 14, 2023
8.529
8.554
8.304
8.427
15,744,686
-0.08(-0.99%)
Apr 13, 2023
8.503
8.537
8.376
8.512
8,946,785
+0.04(+0.50%)
Apr 12, 2023
8.605
8.622
8.469
8.469
9,239,476
-0.03(-0.30%)
Apr 11, 2023
8.503
8.571
8.398
8.495
11,197,686
+0.02(+0.20%)
Apr 10, 2023
8.689
8.723
8.258
8.478
20,670,706
-0.23(-2.62%)
Apr 06, 2023
8.774
8.795
8.681
8.706
6,465,781
+0.00(+0.00%)
Apr 05, 2023
8.546
8.816
8.529
8.706
11,516,440
+0.12(+1.38%)
Apr 04, 2023
8.478
8.613
8.393
8.588
14,875,634
+0.14(+1.70%)
Apr 03, 2023
8.512
8.584
8.419
8.444
11,275,174
-0.08(-0.99%)
Mar 31, 2023
8.393
8.529
8.385
8.529
17,212,290
+0.14(+1.72%)
Mar 30, 2023
8.368
8.393
8.279
8.385
7,182,613
+0.08(+1.02%)
Mar 29, 2023
8.317
8.342
8.267
8.300
11,047,494
+0.06(+0.71%)
Mar 28, 2023
8.225
8.284
8.166
8.242
13,680,579
-0.03(-0.30%)
Mar 27, 2023
8.309
8.342
8.192
8.267
12,903,130
+0.08(+1.02%)
Mar 24, 2023
7.983
8.200
7.857
8.183
14,409,396
+0.13(+1.66%)
Mar 23, 2023
8.217
8.467
8.008
8.049
22,077,210
-0.11(-1.33%)
Mar 22, 2023
8.192
8.329
8.116
8.158
16,164,403
-0.08(-0.91%)
Mar 21, 2023
8.225
8.296
8.200
8.233
12,547,092
+0.14(+1.76%)
Mar 20, 2023
8.175
8.258
8.091
8.091
16,789,096
-0.05(-0.62%)
Mar 17, 2023
8.292
8.292
8.058
8.141
20,122,626
-0.18(-2.21%)
Mar 16, 2023
8.233
8.350
8.137
8.325
22,546,374
+0.06(+0.71%)
Mar 15, 2023
8.417
8.451
8.200
8.267
31,116,890
-0.31(-3.61%)
Mar 14, 2023
8.476
8.835
8.451
8.576
21,263,664
+0.25(+3.01%)
Mar 13, 2023
8.183
8.417
7.958
8.325
31,909,926
-0.01(-0.10%)
Mar 10, 2023
8.710
8.759
8.317
8.334
22,986,492
-0.40(-4.59%)
Mar 09, 2023
9.019
9.078
8.718
8.735
14,855,678
-0.30(-3.33%)
Mar 08, 2023
8.986
9.053
8.910
9.036
12,357,084
+0.18(+2.08%)
Mar 07, 2023
8.994
9.044
8.835
8.852
6,941,721
-0.11(-1.21%)
Mar 06, 2023
8.986
9.090
8.952
8.961
8,010,199
+0.01(+0.09%)
Mar 03, 2023
8.860
9.002
8.827
8.952
8,216,937
+0.13(+1.52%)
Mar 02, 2023
8.752
8.852
8.660
8.818
12,053,503
-0.03(-0.38%)
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.