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
Trulieve Cannabis Corp
(OP:
TCNNF
)
10.95
-0.55 (-4.78%)
Streaming Delayed Price
Updated: 11:52 AM EDT, May 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 (%)
Mar 28, 2024
12.10
12.80
11.52
12.40
428,974
+0.23(+1.89%)
Mar 27, 2024
11.50
12.84
11.20
12.17
368,761
+0.66(+5.73%)
Mar 26, 2024
11.11
11.84
11.08
11.51
255,837
+0.22(+1.95%)
Mar 25, 2024
12.06
12.06
11.03
11.29
599,175
-0.56(-4.73%)
Mar 22, 2024
12.00
12.44
11.72
11.85
404,530
-0.15(-1.25%)
Mar 21, 2024
11.16
12.30
11.01
12.00
460,432
+0.88(+7.96%)
Mar 20, 2024
11.43
11.57
11.06
11.12
233,503
-0.29(-2.59%)
Mar 19, 2024
11.94
12.08
11.40
11.41
579,120
-0.49(-4.12%)
Mar 18, 2024
11.00
11.96
11.00
11.90
540,999
+0.99(+9.07%)
Mar 15, 2024
9.880
11.88
9.760
10.91
756,088
+1.15(+11.78%)
Mar 14, 2024
9.870
9.880
9.630
9.760
180,252
+0.07(+0.72%)
Mar 13, 2024
9.200
10.00
9.175
9.690
234,045
+0.49(+5.33%)
Mar 12, 2024
9.310
9.500
9.100
9.200
210,231
-0.11(-1.18%)
Mar 11, 2024
10.04
10.11
9.250
9.310
299,066
-0.69(-6.90%)
Mar 08, 2024
9.525
10.10
9.360
10.00
401,293
+0.55(+5.82%)
Mar 07, 2024
9.525
9.736
9.000
9.450
484,320
-0.10(-1.05%)
Mar 06, 2024
10.06
10.44
9.450
9.550
495,607
-0.50(-4.98%)
Mar 05, 2024
9.870
10.64
9.750
10.05
399,360
-0.12(-1.18%)
Mar 04, 2024
10.49
10.73
10.10
10.17
278,915
-0.22(-2.12%)
Mar 01, 2024
9.770
10.50
9.500
10.39
538,843
+0.71(+7.33%)
Feb 29, 2024
9.940
10.62
9.636
9.680
444,476
-0.12(-1.22%)
Feb 28, 2024
9.650
10.21
9.650
9.800
246,895
+0.05(+0.51%)
Feb 27, 2024
10.00
10.17
9.600
9.750
182,462
-0.24(-2.41%)
Feb 26, 2024
10.25
10.50
9.540
9.991
671,447
-0.38(-3.66%)
Feb 23, 2024
9.280
10.40
9.260
10.37
821,799
+1.06(+11.39%)
Feb 22, 2024
9.000
9.410
8.810
9.310
502,362
+0.41(+4.61%)
Feb 21, 2024
8.678
8.980
8.530
8.900
338,908
+0.22(+2.53%)
Feb 20, 2024
8.550
8.800
8.300
8.680
321,840
+0.13(+1.52%)
Feb 16, 2024
8.555
8.660
8.142
8.550
520,498
-0.10(-1.16%)
Feb 15, 2024
8.280
9.050
8.280
8.650
689,874
+0.27(+3.22%)
Feb 14, 2024
8.620
8.710
8.030
8.380
687,517
-0.16(-1.87%)
Feb 13, 2024
8.350
8.640
8.050
8.540
838,953
-0.10(-1.16%)
Feb 12, 2024
9.600
9.960
8.500
8.640
1,218,046
-1.31(-13.17%)
Feb 09, 2024
10.30
10.82
9.750
9.950
514,769
-0.50(-4.78%)
Feb 08, 2024
11.00
11.00
9.450
10.45
1,386,683
-0.52(-4.74%)
Feb 07, 2024
11.96
11.96
10.96
10.97
475,798
-0.67(-5.76%)
Feb 06, 2024
10.76
11.82
10.69
11.64
757,322
+0.73(+6.69%)
Feb 05, 2024
11.15
11.37
10.50
10.91
627,870
-0.12(-1.09%)
Feb 02, 2024
10.46
11.86
10.01
11.03
3,785,022
+0.42(+3.96%)
Feb 01, 2024
9.350
10.62
9.300
10.61
977,740
+1.26(+13.48%)
Jan 31, 2024
9.700
9.903
9.220
9.350
739,140
-0.38(-3.90%)
Jan 30, 2024
9.165
9.890
9.090
9.729
787,029
+0.54(+5.93%)
Jan 29, 2024
8.780
9.200
8.500
9.185
402,446
+0.52(+5.94%)
Jan 26, 2024
8.500
9.000
8.200
8.670
834,180
+0.17(+2.00%)
Jan 25, 2024
8.195
8.590
7.940
8.500
732,995
+0.30(+3.66%)
Jan 24, 2024
7.300
8.310
7.300
8.200
973,284
+0.87(+11.87%)
Jan 23, 2024
7.450
7.600
7.210
7.330
348,623
-0.04(-0.48%)
Jan 22, 2024
6.790
7.490
6.680
7.365
984,595
+0.59(+8.63%)
Jan 19, 2024
6.210
6.850
6.150
6.780
496,785
+0.39(+6.10%)
Jan 18, 2024
6.800
6.880
6.290
6.390
392,994
-0.36(-5.33%)
Jan 17, 2024
6.825
7.000
6.570
6.750
498,356
-0.08(-1.17%)
Jan 16, 2024
6.490
6.950
6.490
6.830
1,049,939
+0.74(+12.15%)
Jan 12, 2024
5.840
6.100
5.650
6.090
737,870
+0.52(+9.38%)
Jan 11, 2024
5.500
5.760
5.420
5.567
235,488
+0.06(+1.04%)
Jan 10, 2024
5.800
5.930
5.470
5.510
351,193
-0.39(-6.61%)
Jan 09, 2024
5.800
6.030
5.775
5.900
204,024
-0.09(-1.50%)
Jan 08, 2024
5.900
6.120
5.790
5.990
463,149
+0.02(+0.34%)
Jan 05, 2024
5.375
6.020
5.250
5.970
686,767
+0.54(+9.94%)
Jan 04, 2024
5.380
5.590
5.060
5.430
390,445
+0.16(+3.04%)
Jan 03, 2024
5.160
5.510
5.040
5.270
435,520
+0.11(+2.21%)
Jan 02, 2024
5.250
5.290
5.036
5.156
179,987
-0.05(-1.03%)
Dec 29, 2023
5.240
5.350
5.120
5.210
352,159
-0.03(-0.57%)
Dec 28, 2023
5.270
5.540
5.180
5.240
395,950
-0.01(-0.19%)
Dec 27, 2023
5.250
5.600
5.020
5.250
424,279
-0.15(-2.78%)
Dec 26, 2023
5.080
5.640
4.890
5.400
837,283
+0.33(+6.51%)
Dec 22, 2023
4.760
5.134
4.750
5.070
440,777
+0.27(+5.63%)
Dec 21, 2023
5.010
5.010
4.760
4.800
347,440
-0.13(-2.64%)
Dec 20, 2023
5.000
5.080
4.900
4.930
488,482
-0.16(-3.14%)
Dec 19, 2023
5.160
5.240
5.060
5.090
246,383
-0.06(-1.17%)
Dec 18, 2023
5.410
5.410
5.100
5.150
275,397
-0.20(-3.74%)
Dec 15, 2023
5.150
5.384
5.070
5.350
194,341
+0.15(+2.88%)
Dec 14, 2023
5.245
5.370
5.040
5.200
318,521
-0.07(-1.33%)
Dec 13, 2023
4.900
5.270
4.750
5.270
515,743
+0.37(+7.55%)
Dec 12, 2023
5.615
5.631
4.880
4.900
699,497
-0.73(-12.97%)
Dec 11, 2023
6.050
6.100
5.600
5.630
320,443
-0.42(-6.94%)
Dec 08, 2023
5.927
6.080
5.860
6.050
213,273
+0.07(+1.17%)
Dec 07, 2023
5.980
6.000
5.859
5.980
558,297
-0.01(-0.17%)
Dec 06, 2023
5.740
6.040
5.740
5.990
525,151
+0.26(+4.54%)
Dec 05, 2023
5.790
5.960
5.730
5.730
427,808
-0.11(-1.88%)
Dec 04, 2023
5.440
6.250
5.440
5.840
614,908
+0.29(+5.23%)
Dec 01, 2023
5.540
5.791
5.400
5.550
268,468
+0.00(+0.04%)
Nov 30, 2023
5.400
5.600
5.300
5.548
203,289
+0.14(+2.55%)
Nov 29, 2023
5.510
5.560
5.385
5.410
255,970
-0.09(-1.64%)
Nov 28, 2023
5.470
5.550
5.340
5.500
275,801
+0.02(+0.36%)
Nov 27, 2023
5.580
5.600
5.400
5.480
183,398
-0.10(-1.79%)
Nov 24, 2023
5.750
5.750
5.550
5.580
93,211
-0.17(-2.96%)
Nov 22, 2023
5.500
5.850
5.500
5.750
194,808
+0.00(+0.08%)
Nov 21, 2023
5.380
5.780
5.360
5.745
162,234
+0.30(+5.42%)
Nov 20, 2023
5.560
5.610
5.435
5.450
209,135
-0.16(-2.85%)
Nov 17, 2023
5.220
5.640
5.220
5.610
306,373
+0.32(+6.11%)
Nov 16, 2023
5.550
5.620
5.200
5.287
283,130
-0.26(-4.74%)
Nov 15, 2023
5.550
5.700
5.440
5.550
303,942
+0.00(+0.00%)
Nov 14, 2023
5.750
5.900
5.500
5.550
434,797
-0.03(-0.54%)
Nov 13, 2023
5.340
5.800
5.170
5.580
387,467
+0.18(+3.33%)
Nov 10, 2023
4.955
5.400
4.950
5.400
252,989
+0.42(+8.43%)
Nov 09, 2023
5.000
5.200
4.900
4.980
416,828
+0.08(+1.63%)
Nov 08, 2023
4.735
5.090
4.710
4.900
312,599
+0.15(+3.16%)
Nov 07, 2023
4.760
4.860
4.630
4.750
123,773
+0.02(+0.42%)
Nov 06, 2023
4.910
4.910
4.640
4.730
167,330
-0.04(-0.94%)
Nov 03, 2023
4.670
4.930
4.560
4.775
218,993
+0.10(+2.07%)
Nov 02, 2023
4.400
4.830
4.340
4.678
287,821
+0.28(+6.32%)
Nov 01, 2023
4.600
4.600
4.330
4.400
291,811
-0.10(-2.22%)
Oct 31, 2023
4.050
4.500
3.900
4.500
280,494
+0.51(+12.81%)
Oct 30, 2023
3.790
4.100
3.790
3.989
433,025
+0.14(+3.61%)
Oct 27, 2023
3.925
4.030
3.790
3.850
399,030
+0.00(+0.00%)
Oct 26, 2023
4.220
4.340
3.830
3.850
536,402
-0.40(-9.41%)
Oct 25, 2023
4.440
4.590
4.160
4.250
326,786
-0.32(-7.00%)
Oct 24, 2023
4.710
4.850
4.450
4.570
370,728
-0.15(-3.18%)
Oct 23, 2023
4.900
5.100
4.700
4.720
1,323,195
-0.28(-5.60%)
Oct 20, 2023
4.910
5.080
4.756
5.000
188,146
+0.01(+0.20%)
Oct 19, 2023
5.050
5.140
4.899
4.990
183,847
-0.05(-0.99%)
Oct 18, 2023
5.010
5.470
4.870
5.040
421,434
-0.20(-3.82%)
Oct 17, 2023
5.010
5.500
4.910
5.240
479,947
+0.19(+3.76%)
Oct 16, 2023
4.990
5.180
4.900
5.050
430,293
+0.01(+0.30%)
Oct 13, 2023
5.000
5.360
4.910
5.035
525,949
+0.04(+0.70%)
Oct 12, 2023
5.090
5.340
4.950
5.000
180,467
-0.17(-3.29%)
Oct 11, 2023
4.940
5.210
4.880
5.170
691,082
+0.12(+2.38%)
Oct 10, 2023
5.080
5.244
5.030
5.050
108,749
-0.03(-0.59%)
Oct 09, 2023
5.000
5.480
4.870
5.080
188,125
-0.07(-1.36%)
Oct 06, 2023
4.950
5.330
4.867
5.150
258,710
+0.14(+2.79%)
Oct 05, 2023
5.410
5.430
4.990
5.010
529,961
-0.37(-6.88%)
Oct 04, 2023
5.720
5.890
5.300
5.380
518,664
-0.43(-7.40%)
Oct 03, 2023
6.070
6.095
5.810
5.810
279,478
-0.36(-5.83%)
Oct 02, 2023
6.110
6.270
6.010
6.170
559,931
+0.08(+1.31%)
Sep 29, 2023
6.183
6.400
6.050
6.090
247,786
-0.12(-1.93%)
Sep 28, 2023
6.500
6.610
6.030
6.210
300,171
-0.15(-2.36%)
Sep 27, 2023
6.820
7.260
6.360
6.360
470,233
-0.38(-5.64%)
Sep 26, 2023
6.150
6.790
6.150
6.740
296,865
+0.47(+7.50%)
Sep 25, 2023
6.300
6.465
6.270
6.270
385,855
+0.08(+1.29%)
Sep 22, 2023
6.020
6.360
6.020
6.190
260,966
+0.07(+1.14%)
Sep 21, 2023
6.420
6.500
6.030
6.120
501,061
-0.46(-6.99%)
Sep 20, 2023
6.341
6.830
6.341
6.580
257,756
+0.22(+3.54%)
Sep 19, 2023
6.940
7.250
6.320
6.355
537,539
-0.89(-12.34%)
Sep 18, 2023
7.500
7.500
6.898
7.250
478,090
-0.20(-2.68%)
Sep 15, 2023
7.490
7.800
7.370
7.450
840,118
+0.35(+4.93%)
Sep 14, 2023
6.530
7.180
6.530
7.100
392,337
+0.55(+8.45%)
Sep 13, 2023
6.650
7.065
6.350
6.547
401,866
-0.23(-3.44%)
Sep 12, 2023
7.000
7.140
6.400
6.780
667,988
-0.42(-5.83%)
Sep 11, 2023
6.500
7.230
6.290
7.200
729,214
+0.75(+11.63%)
Sep 08, 2023
6.220
7.058
6.020
6.450
1,024,350
+0.23(+3.70%)
Sep 07, 2023
6.200
6.450
5.630
6.220
689,186
+0.02(+0.32%)
Sep 06, 2023
6.750
6.900
6.180
6.200
1,056,212
-0.25(-3.88%)
Sep 05, 2023
5.890
6.660
5.750
6.450
944,402
+0.67(+11.55%)
Sep 01, 2023
5.800
6.008
5.330
5.782
1,070,334
+0.09(+1.62%)
Aug 31, 2023
4.650
5.880
4.590
5.690
2,079,707
+1.30(+29.61%)
Aug 30, 2023
3.516
4.500
3.480
4.390
1,561,510
+0.86(+24.36%)
Aug 29, 2023
3.430
3.620
3.430
3.530
275,776
+0.08(+2.32%)
Aug 28, 2023
3.528
3.560
3.420
3.450
356,515
-0.11(-3.09%)
Aug 25, 2023
3.530
3.600
3.520
3.560
147,943
+0.03(+0.85%)
Aug 24, 2023
3.720
3.750
3.517
3.530
363,631
-0.20(-5.36%)
Aug 23, 2023
3.720
3.745
3.690
3.730
266,585
-0.01(-0.27%)
Aug 22, 2023
3.770
3.840
3.720
3.740
162,963
-0.03(-0.89%)
Aug 21, 2023
3.880
3.920
3.732
3.773
192,485
-0.11(-2.75%)
Aug 18, 2023
3.750
3.920
3.710
3.880
185,788
+0.10(+2.65%)
Aug 17, 2023
3.786
3.840
3.750
3.780
258,065
-0.01(-0.26%)
Aug 16, 2023
3.810
3.880
3.770
3.790
174,824
-0.03(-0.79%)
Aug 15, 2023
3.930
3.950
3.800
3.820
293,102
-0.12(-3.05%)
Aug 14, 2023
4.000
4.050
3.940
3.940
201,177
-0.11(-2.72%)
Aug 11, 2023
4.100
4.160
3.970
4.050
242,828
-0.09(-2.17%)
Aug 10, 2023
4.141
4.280
4.010
4.140
210,535
-0.06(-1.43%)
Aug 09, 2023
4.230
4.260
4.000
4.200
426,087
-0.02(-0.59%)
Aug 08, 2023
4.020
4.250
4.000
4.225
265,181
+0.22(+5.49%)
Aug 07, 2023
4.070
4.150
4.000
4.005
157,100
-0.07(-1.60%)
Aug 04, 2023
4.010
4.090
3.990
4.070
121,636
+0.01(+0.25%)
Aug 03, 2023
4.100
4.160
4.020
4.060
172,556
-0.04(-0.98%)
Aug 02, 2023
4.140
4.220
4.050
4.100
97,513
-0.06(-1.44%)
Aug 01, 2023
4.245
4.250
4.130
4.160
193,628
-0.09(-2.12%)
Jul 31, 2023
4.100
4.250
4.000
4.250
315,174
+0.24(+5.93%)
Jul 28, 2023
3.960
4.120
3.920
4.012
299,324
+0.06(+1.57%)
Jul 27, 2023
3.980
4.050
3.950
3.950
291,476
-0.05(-1.25%)
Jul 26, 2023
3.970
4.080
3.940
4.000
291,784
+0.01(+0.25%)
Jul 25, 2023
4.040
4.070
3.990
3.990
223,581
-0.04(-0.99%)
Jul 24, 2023
4.108
4.230
4.010
4.030
297,706
-0.20(-4.73%)
Jul 21, 2023
4.235
4.300
4.090
4.230
300,080
-0.12(-2.76%)
Jul 20, 2023
4.390
4.390
4.070
4.350
331,957
+0.03(+0.69%)
Jul 19, 2023
4.320
4.410
4.230
4.320
178,867
-0.03(-0.69%)
Jul 18, 2023
4.365
4.420
4.250
4.350
218,241
-0.04(-0.82%)
Jul 17, 2023
4.700
4.780
4.366
4.386
263,719
-0.31(-6.68%)
Jul 14, 2023
4.900
4.910
4.540
4.700
178,673
-0.12(-2.49%)
Jul 13, 2023
4.690
4.950
4.510
4.820
285,643
+0.19(+4.10%)
Jul 12, 2023
4.970
4.970
4.410
4.630
646,396
-0.26(-5.32%)
Jul 11, 2023
4.797
4.930
4.660
4.890
198,001
+0.06(+1.29%)
Jul 10, 2023
4.940
5.150
4.810
4.828
559,320
-0.04(-0.87%)
Jul 07, 2023
4.580
4.950
4.301
4.870
626,743
+0.32(+6.92%)
Jul 06, 2023
4.410
4.650
4.210
4.555
447,834
+0.14(+3.29%)
Jul 05, 2023
4.079
4.430
4.075
4.410
488,084
+0.19(+4.50%)
Jul 03, 2023
3.940
4.270
3.900
4.220
268,490
+0.30(+7.65%)
Jun 30, 2023
3.915
3.980
3.870
3.920
395,961
-0.01(-0.25%)
Jun 29, 2023
3.892
3.980
3.730
3.930
223,361
+0.01(+0.26%)
Jun 28, 2023
3.920
3.960
3.890
3.920
234,109
-0.04(-1.01%)
Jun 27, 2023
3.970
4.020
3.950
3.960
215,618
+0.00(+0.00%)
Jun 26, 2023
3.970
4.050
3.950
3.960
161,358
+0.01(+0.25%)
Jun 23, 2023
4.100
4.100
3.950
3.950
439,713
-0.15(-3.66%)
Jun 22, 2023
4.150
4.150
4.000
4.100
170,592
+0.08(+1.99%)
Jun 21, 2023
3.980
4.190
3.965
4.020
328,118
+0.03(+0.75%)
Jun 20, 2023
4.000
4.070
3.960
3.990
362,187
-0.01(-0.25%)
Jun 16, 2023
4.059
4.230
3.990
4.000
266,027
+0.00(+0.00%)
Jun 15, 2023
4.030
4.130
3.990
4.000
201,509
-1.71(-29.95%)
May 08, 2023
5.940
5.980
5.520
5.710
367,687
-0.07(-1.21%)
May 05, 2023
5.550
5.980
5.500
5.780
548,242
+0.38(+7.04%)
May 04, 2023
5.070
5.750
5.040
5.400
349,896
+0.40(+8.00%)
May 03, 2023
5.520
5.655
5.000
5.000
196,861
-0.51(-9.26%)
May 02, 2023
5.500
5.720
5.250
5.510
226,777
-0.11(-1.96%)
May 01, 2023
5.400
5.800
5.400
5.620
492,450
+0.21(+3.88%)
Apr 28, 2023
5.270
5.500
5.210
5.410
226,521
+0.14(+2.66%)
Apr 27, 2023
5.250
5.830
5.240
5.270
631,769
+0.29(+5.82%)
Apr 26, 2023
4.860
5.070
4.860
4.980
190,258
-0.05(-0.99%)
Apr 25, 2023
5.090
5.180
5.000
5.030
126,456
-0.08(-1.57%)
Apr 24, 2023
5.140
5.180
4.990
5.110
215,391
-0.02(-0.39%)
Apr 21, 2023
5.000
5.170
5.000
5.130
120,510
+0.08(+1.58%)
Apr 20, 2023
5.160
5.400
5.050
5.050
157,649
-0.25(-4.72%)
Apr 19, 2023
5.260
5.420
5.260
5.300
135,789
-0.05(-0.93%)
Apr 18, 2023
5.390
5.470
5.289
5.350
122,068
-0.04(-0.74%)
Apr 17, 2023
5.610
5.610
5.380
5.390
127,786
+0.01(+0.15%)
Apr 14, 2023
5.700
5.700
5.380
5.382
209,821
-0.24(-4.23%)
Apr 13, 2023
5.250
5.650
5.090
5.620
240,627
+0.37(+7.05%)
Apr 12, 2023
4.910
5.250
4.910
5.250
269,270
+0.28(+5.63%)
Apr 11, 2023
5.090
5.160
4.900
4.970
236,686
-0.15(-2.93%)
Apr 10, 2023
5.200
5.296
5.100
5.120
188,528
-0.18(-3.40%)
Apr 06, 2023
4.960
5.420
4.900
5.300
288,584
+0.31(+6.21%)
Apr 05, 2023
5.140
5.190
4.846
4.990
395,988
-0.15(-2.92%)
Apr 04, 2023
5.314
5.350
5.093
5.140
266,450
-0.20(-3.75%)
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.