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
Fossil Group
(NQ:
FOSL
)
1.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Apr 30, 2024
0.7700
0.8001
0.7500
0.7778
1,215,719
-0.00(-0.22%)
Apr 29, 2024
0.7910
0.8120
0.7754
0.7795
447,381
-0.01(-1.45%)
Apr 26, 2024
0.8000
0.8166
0.7900
0.7910
189,146
+0.00(+0.28%)
Apr 25, 2024
0.7880
0.8100
0.7585
0.7888
630,265
-0.02(-2.36%)
Apr 24, 2024
0.8365
0.8365
0.8047
0.8079
254,726
-0.03(-3.42%)
Apr 23, 2024
0.8400
0.8595
0.8206
0.8365
458,379
-0.01(-1.43%)
Apr 22, 2024
0.8600
0.8600
0.8163
0.8486
356,742
-0.00(-0.19%)
Apr 19, 2024
0.8000
0.8649
0.7831
0.8502
426,550
+0.07(+9.03%)
Apr 18, 2024
0.7796
0.8116
0.7620
0.7798
625,177
+0.00(+0.03%)
Apr 17, 2024
0.8189
0.8300
0.7610
0.7796
688,042
-0.02(-2.81%)
Apr 16, 2024
0.8400
0.8795
0.7810
0.8021
583,856
-0.03(-3.34%)
Apr 15, 2024
0.9100
0.9484
0.8202
0.8298
477,406
-0.07(-7.52%)
Apr 12, 2024
0.9428
0.9500
0.8789
0.8973
291,780
-0.05(-5.16%)
Apr 11, 2024
0.9600
0.9848
0.9300
0.9461
311,979
-0.01(-1.45%)
Apr 10, 2024
0.9800
1.040
0.9300
0.9600
432,078
-0.05(-4.95%)
Apr 09, 2024
0.9900
1.030
0.9501
1.010
225,338
+0.02(+2.02%)
Apr 08, 2024
0.9500
0.9949
0.9211
0.9900
281,726
+0.04(+4.14%)
Apr 05, 2024
0.9267
0.9740
0.9201
0.9506
240,114
+0.01(+1.13%)
Apr 04, 2024
0.9680
0.9896
0.9100
0.9400
422,494
-0.02(-2.43%)
Apr 03, 2024
1.020
1.020
0.9501
0.9634
362,204
-0.06(-5.55%)
Apr 02, 2024
1.040
1.080
0.9701
1.020
453,687
-0.03(-3.32%)
Apr 01, 2024
1.020
1.060
1.010
1.055
711,632
+0.03(+3.43%)
Mar 28, 2024
0.9700
1.050
0.9560
1.020
437,040
+0.05(+4.71%)
Mar 27, 2024
0.8762
0.9853
0.8702
0.9741
513,592
+0.08(+9.54%)
Mar 26, 2024
0.8900
0.9200
0.8680
0.8893
680,859
-0.01(-1.19%)
Mar 25, 2024
0.8900
0.9068
0.8316
0.9000
1,091,508
+0.02(+2.02%)
Mar 22, 2024
0.9300
0.9651
0.8783
0.8822
837,329
-0.07(-7.63%)
Mar 21, 2024
1.040
1.040
0.9240
0.9551
1,328,051
-0.05(-5.44%)
Mar 20, 2024
0.9300
1.070
0.9055
1.010
1,148,437
+0.08(+8.60%)
Mar 19, 2024
0.8544
0.9350
0.8489
0.9300
1,129,209
+0.08(+8.85%)
Mar 18, 2024
0.9020
0.9100
0.8115
0.8544
964,655
-0.02(-1.79%)
Mar 15, 2024
0.8220
0.9190
0.7803
0.8700
7,053,381
+0.06(+7.41%)
Mar 14, 2024
0.8200
0.9000
0.7850
0.8100
1,662,054
-0.06(-6.51%)
Mar 13, 2024
0.9000
0.9032
0.8110
0.8664
1,585,196
+0.01(+1.03%)
Mar 12, 2024
0.9300
0.9499
0.8518
0.8576
1,238,980
-0.05(-5.76%)
Mar 11, 2024
0.9206
0.9560
0.8900
0.9100
823,925
-0.01(-0.55%)
Mar 08, 2024
0.9200
0.9493
0.9000
0.9150
529,191
-0.02(-1.91%)
Mar 07, 2024
0.9716
0.9899
0.9000
0.9328
794,506
-0.03(-2.85%)
Mar 06, 2024
1.010
1.010
0.9301
0.9602
533,709
-0.03(-3.14%)
Mar 05, 2024
1.020
1.028
0.8949
0.9913
1,476,832
-0.01(-0.87%)
Mar 04, 2024
1.040
1.050
1.000
1.000
896,008
-0.03(-2.91%)
Mar 01, 2024
1.040
1.060
1.020
1.030
656,222
-0.03(-2.83%)
Feb 29, 2024
1.060
1.100
1.050
1.060
260,097
+0.01(+0.95%)
Feb 28, 2024
1.080
1.099
1.040
1.050
436,036
-0.03(-2.78%)
Feb 27, 2024
1.090
1.110
1.070
1.080
222,254
+0.01(+0.93%)
Feb 26, 2024
1.080
1.100
1.060
1.070
278,836
-0.01(-0.93%)
Feb 23, 2024
1.160
1.180
1.070
1.080
456,282
-0.10(-8.47%)
Feb 22, 2024
1.180
1.250
1.130
1.180
454,475
+0.05(+4.42%)
Feb 21, 2024
1.060
1.240
1.060
1.130
899,818
+0.08(+7.62%)
Feb 20, 2024
1.060
1.080
1.030
1.050
484,967
+0.01(+0.96%)
Feb 16, 2024
1.100
1.149
1.030
1.040
657,854
-0.06(-5.45%)
Feb 15, 2024
1.070
1.110
1.040
1.100
490,503
+0.04(+3.77%)
Feb 14, 2024
1.060
1.060
1.035
1.060
303,276
+0.01(+0.95%)
Feb 13, 2024
1.080
1.095
1.040
1.050
444,917
-0.06(-5.41%)
Feb 12, 2024
1.100
1.179
1.095
1.110
633,890
+0.01(+0.91%)
Feb 09, 2024
1.070
1.110
1.070
1.100
453,692
+0.03(+2.80%)
Feb 08, 2024
1.070
1.100
1.050
1.070
347,092
+0.00(+0.00%)
Feb 07, 2024
1.090
1.090
1.041
1.070
371,615
+0.00(+0.00%)
Feb 06, 2024
1.070
1.100
1.050
1.070
343,459
-0.01(-0.93%)
Feb 05, 2024
1.100
1.120
1.020
1.080
711,742
-0.03(-2.70%)
Feb 02, 2024
1.110
1.130
1.090
1.110
484,087
+0.01(+0.45%)
Feb 01, 2024
1.180
1.200
1.090
1.105
594,584
-0.05(-4.74%)
Jan 31, 2024
1.200
1.200
1.140
1.160
845,444
-0.04(-3.33%)
Jan 30, 2024
1.190
1.220
1.155
1.200
618,664
+0.00(+0.00%)
Jan 29, 2024
1.190
1.210
1.140
1.200
479,651
-0.01(-0.83%)
Jan 26, 2024
1.290
1.290
1.190
1.210
537,607
-0.06(-4.72%)
Jan 25, 2024
1.330
1.330
1.240
1.270
161,345
-0.02(-1.55%)
Jan 24, 2024
1.350
1.390
1.260
1.290
189,860
-0.03(-2.27%)
Jan 23, 2024
1.320
1.360
1.290
1.320
190,158
+0.04(+3.13%)
Jan 22, 2024
1.230
1.320
1.230
1.280
171,374
+0.04(+3.23%)
Jan 19, 2024
1.270
1.280
1.170
1.240
303,286
-0.01(-0.80%)
Jan 18, 2024
1.370
1.380
1.220
1.250
588,127
-0.09(-6.72%)
Jan 17, 2024
1.290
1.389
1.270
1.340
555,938
+0.04(+3.08%)
Jan 16, 2024
1.300
1.325
1.275
1.300
295,043
-0.01(-0.76%)
Jan 12, 2024
1.340
1.370
1.290
1.310
402,816
-0.03(-2.24%)
Jan 11, 2024
1.390
1.400
1.310
1.340
474,563
-0.05(-3.60%)
Jan 10, 2024
1.430
1.455
1.390
1.390
341,473
-0.03(-2.11%)
Jan 09, 2024
1.480
1.480
1.405
1.420
316,060
-0.07(-4.70%)
Jan 08, 2024
1.450
1.505
1.429
1.490
439,307
+0.04(+2.76%)
Jan 05, 2024
1.420
1.560
1.410
1.450
882,795
+0.04(+2.84%)
Jan 04, 2024
1.450
1.460
1.350
1.410
806,597
-0.04(-2.76%)
Jan 03, 2024
1.510
1.510
1.430
1.450
369,501
-0.06(-3.97%)
Jan 02, 2024
1.430
1.650
1.430
1.510
704,828
+0.05(+3.42%)
Dec 29, 2023
1.490
1.520
1.405
1.460
756,549
-0.05(-3.31%)
Dec 28, 2023
1.460
1.555
1.460
1.510
746,376
-0.02(-1.31%)
Dec 27, 2023
1.520
1.580
1.450
1.530
892,921
+0.01(+0.66%)
Dec 26, 2023
1.530
1.600
1.510
1.520
1,020,182
+0.01(+0.66%)
Dec 22, 2023
1.560
1.610
1.490
1.510
591,020
-0.02(-1.31%)
Dec 21, 2023
1.510
1.550
1.460
1.530
406,339
+0.06(+4.08%)
Dec 20, 2023
1.520
1.580
1.450
1.470
510,192
-0.05(-3.29%)
Dec 19, 2023
1.420
1.550
1.400
1.520
589,372
+0.10(+7.04%)
Dec 18, 2023
1.430
1.560
1.380
1.420
858,266
-0.02(-1.39%)
Dec 15, 2023
1.470
1.470
1.350
1.440
3,139,573
-0.02(-1.37%)
Dec 14, 2023
1.310
1.525
1.310
1.460
1,065,312
+0.17(+13.18%)
Dec 13, 2023
1.220
1.320
1.180
1.290
783,888
+0.08(+6.61%)
Dec 12, 2023
1.240
1.240
1.190
1.210
392,146
-0.01(-0.82%)
Dec 11, 2023
1.280
1.300
1.220
1.220
341,411
-0.06(-4.69%)
Dec 08, 2023
1.270
1.340
1.260
1.280
704,679
-0.03(-2.29%)
Dec 07, 2023
1.130
1.410
1.130
1.310
2,401,024
+0.18(+15.93%)
Dec 06, 2023
1.130
1.170
1.100
1.130
785,196
+0.04(+3.67%)
Dec 05, 2023
1.120
1.140
1.085
1.090
776,442
-0.05(-4.39%)
Dec 04, 2023
1.100
1.200
1.100
1.140
1,067,162
+0.02(+1.79%)
Dec 01, 2023
1.100
1.170
1.070
1.120
861,842
+0.02(+1.82%)
Nov 30, 2023
1.170
1.175
1.080
1.100
602,683
-0.03(-2.65%)
Nov 29, 2023
1.100
1.250
1.090
1.130
664,183
+0.03(+2.73%)
Nov 28, 2023
1.120
1.160
1.080
1.100
529,274
-0.02(-1.79%)
Nov 27, 2023
1.190
1.190
1.120
1.120
514,394
-0.07(-5.88%)
Nov 24, 2023
1.170
1.250
1.170
1.190
262,710
+0.03(+2.59%)
Nov 22, 2023
1.160
1.180
1.130
1.160
507,070
+0.02(+1.75%)
Nov 21, 2023
1.180
1.180
1.130
1.140
517,940
-0.03(-2.56%)
Nov 20, 2023
1.180
1.220
1.140
1.170
746,970
+0.02(+1.74%)
Nov 17, 2023
1.210
1.260
1.130
1.150
966,528
-0.03(-2.54%)
Nov 16, 2023
1.290
1.290
1.160
1.180
471,540
-0.09(-7.09%)
Nov 15, 2023
1.180
1.350
1.160
1.270
726,404
+0.12(+10.92%)
Nov 14, 2023
1.180
1.200
1.120
1.145
730,663
-0.00(-0.43%)
Nov 13, 2023
1.310
1.313
1.140
1.150
720,686
-0.18(-13.53%)
Nov 10, 2023
1.260
1.400
1.210
1.330
1,634,048
+0.16(+13.68%)
Nov 09, 2023
1.500
1.630
1.100
1.170
1,433,803
-0.56(-32.37%)
Nov 08, 2023
1.770
1.800
1.700
1.730
213,137
-0.05(-2.81%)
Nov 07, 2023
1.800
1.830
1.760
1.780
155,078
+0.00(+0.00%)
Nov 06, 2023
1.800
1.830
1.770
1.780
284,094
-0.01(-0.84%)
Nov 03, 2023
1.620
1.830
1.590
1.795
562,805
+0.25(+16.56%)
Nov 02, 2023
1.510
1.570
1.490
1.540
557,321
+0.10(+6.94%)
Nov 01, 2023
1.550
1.580
1.430
1.440
427,294
-0.12(-7.69%)
Oct 31, 2023
1.550
1.600
1.500
1.560
402,204
+0.02(+1.30%)
Oct 30, 2023
1.510
1.580
1.500
1.540
356,633
+0.02(+1.32%)
Oct 27, 2023
1.580
1.605
1.500
1.520
532,961
-0.08(-5.00%)
Oct 26, 2023
1.600
1.640
1.565
1.600
327,985
-0.02(-1.23%)
Oct 25, 2023
1.640
1.660
1.590
1.620
287,733
-0.01(-0.92%)
Oct 24, 2023
1.690
1.740
1.630
1.635
331,694
-0.03(-2.10%)
Oct 23, 2023
1.760
1.800
1.660
1.670
361,526
-0.09(-5.11%)
Oct 20, 2023
1.660
1.790
1.635
1.760
531,504
+0.12(+7.32%)
Oct 19, 2023
1.750
1.770
1.640
1.640
278,930
-0.14(-7.87%)
Oct 18, 2023
1.800
1.850
1.760
1.780
313,928
-0.03(-1.66%)
Oct 17, 2023
1.620
1.840
1.620
1.810
403,294
+0.19(+11.73%)
Oct 16, 2023
1.730
1.740
1.620
1.620
357,176
-0.05(-2.99%)
Oct 13, 2023
1.730
1.730
1.610
1.670
492,378
-0.05(-2.91%)
Oct 12, 2023
1.840
1.850
1.710
1.720
263,237
-0.13(-7.03%)
Oct 11, 2023
1.820
1.880
1.760
1.850
177,833
+0.05(+2.78%)
Oct 10, 2023
1.830
1.920
1.775
1.800
239,387
-0.02(-1.10%)
Oct 09, 2023
1.700
1.830
1.660
1.820
515,041
+0.11(+6.74%)
Oct 06, 2023
1.780
1.780
1.690
1.705
503,449
-0.07(-4.21%)
Oct 05, 2023
1.830
1.875
1.670
1.780
599,692
-0.06(-3.26%)
Oct 04, 2023
1.930
1.943
1.820
1.840
504,503
-0.07(-3.66%)
Oct 03, 2023
1.990
1.990
1.900
1.910
244,048
-0.08(-4.02%)
Oct 02, 2023
2.040
2.040
1.950
1.990
239,992
-0.07(-3.40%)
Sep 29, 2023
2.030
2.110
2.010
2.060
317,405
+0.04(+1.98%)
Sep 28, 2023
1.920
2.030
1.900
2.020
294,627
+0.09(+4.66%)
Sep 27, 2023
1.970
2.010
1.905
1.930
208,004
-0.04(-2.03%)
Sep 26, 2023
2.040
2.055
1.960
1.970
246,945
-0.08(-3.90%)
Sep 25, 2023
1.980
2.050
2.010
2.050
234,700
+0.05(+2.50%)
Sep 22, 2023
2.090
2.110
2.000
2.000
164,949
-0.08(-3.85%)
Sep 21, 2023
2.040
2.110
2.030
2.080
225,549
+0.01(+0.48%)
Sep 20, 2023
2.170
2.200
2.045
2.070
273,572
-0.07(-3.27%)
Sep 19, 2023
2.150
2.170
2.040
2.140
248,884
+0.00(+0.00%)
Sep 18, 2023
2.180
2.190
2.130
2.140
288,018
-0.05(-2.28%)
Sep 15, 2023
2.260
2.301
2.160
2.190
382,532
-0.07(-3.10%)
Sep 14, 2023
2.230
2.281
2.220
2.260
219,117
+0.04(+1.80%)
Sep 13, 2023
2.200
2.250
2.150
2.220
263,547
+0.02(+0.91%)
Sep 12, 2023
2.050
2.230
2.020
2.200
369,202
+0.15(+7.32%)
Sep 11, 2023
2.090
2.095
1.990
2.050
283,074
-0.01(-0.49%)
Sep 08, 2023
2.060
2.100
2.020
2.060
358,449
-0.02(-0.96%)
Sep 07, 2023
2.060
2.100
2.005
2.080
307,943
+0.03(+1.46%)
Sep 06, 2023
2.100
2.120
2.050
2.050
222,772
-0.07(-3.30%)
Sep 05, 2023
2.190
2.190
2.070
2.120
242,187
-0.07(-3.20%)
Sep 01, 2023
2.150
2.290
2.150
2.190
299,780
+0.07(+3.30%)
Aug 31, 2023
2.160
2.160
2.060
2.120
344,404
-0.01(-0.47%)
Aug 30, 2023
2.080
2.150
2.045
2.130
358,751
+0.04(+1.91%)
Aug 29, 2023
1.990
2.140
1.990
2.090
411,714
+0.10(+5.03%)
Aug 28, 2023
2.030
2.090
1.980
1.990
282,071
-0.03(-1.49%)
Aug 25, 2023
2.000
2.060
1.990
2.020
287,399
+0.02(+1.00%)
Aug 24, 2023
2.100
2.140
1.990
2.000
224,374
-0.09(-4.31%)
Aug 23, 2023
2.100
2.130
2.050
2.090
555,639
+0.00(+0.00%)
Aug 22, 2023
2.110
2.120
2.050
2.090
423,226
+0.00(+0.00%)
Aug 21, 2023
1.970
2.110
1.950
2.090
1,058,482
+0.09(+4.50%)
Aug 18, 2023
1.990
2.030
1.970
2.000
243,412
+0.00(+0.00%)
Aug 17, 2023
1.970
2.060
1.960
2.000
326,469
+0.01(+0.50%)
Aug 16, 2023
2.020
2.110
1.990
1.990
394,441
-0.01(-0.50%)
Aug 15, 2023
2.050
2.090
1.980
2.000
474,145
-0.10(-4.76%)
Aug 14, 2023
2.130
2.130
2.000
2.100
494,781
-0.03(-1.41%)
Aug 11, 2023
2.180
2.222
1.965
2.130
758,385
-0.12(-5.33%)
Aug 10, 2023
2.120
2.260
1.900
2.250
1,833,193
-0.16(-6.64%)
Aug 09, 2023
2.480
2.530
2.300
2.410
472,029
-0.10(-3.98%)
Aug 08, 2023
2.630
2.630
2.410
2.510
319,226
-0.14(-5.28%)
Aug 07, 2023
2.570
2.660
2.530
2.650
211,263
+0.08(+3.11%)
Aug 04, 2023
2.690
2.700
2.560
2.570
225,914
-0.11(-4.10%)
Aug 03, 2023
2.610
2.700
2.600
2.680
152,076
+0.06(+2.29%)
Aug 02, 2023
2.700
2.710
2.610
2.620
172,489
-0.10(-3.68%)
Aug 01, 2023
2.750
2.770
2.640
2.720
289,208
-0.06(-2.16%)
Jul 31, 2023
2.770
2.820
2.770
2.780
208,887
+0.00(+0.00%)
Jul 28, 2023
2.720
2.810
2.700
2.780
187,098
+0.09(+3.35%)
Jul 27, 2023
2.740
2.840
2.670
2.690
276,768
-0.07(-2.54%)
Jul 26, 2023
2.710
2.770
2.690
2.760
151,676
+0.05(+1.85%)
Jul 25, 2023
2.840
2.865
2.680
2.710
182,540
-0.16(-5.57%)
Jul 24, 2023
2.720
2.920
2.700
2.870
331,479
+0.16(+5.90%)
Jul 21, 2023
2.570
2.760
2.550
2.710
674,791
+0.17(+6.69%)
Jul 20, 2023
2.570
2.570
2.495
2.540
167,428
-0.02(-0.78%)
Jul 19, 2023
2.550
2.612
2.540
2.560
117,604
+0.00(+0.00%)
Jul 18, 2023
2.680
2.692
2.540
2.560
288,248
-0.11(-4.12%)
Jul 17, 2023
2.690
2.695
2.575
2.670
307,712
-0.02(-0.74%)
Jul 14, 2023
2.660
2.690
2.605
2.690
409,728
+0.05(+1.89%)
Jul 13, 2023
2.650
2.690
2.555
2.640
526,307
-0.01(-0.38%)
Jul 12, 2023
2.720
2.730
2.640
2.650
265,001
+0.01(+0.38%)
Jul 11, 2023
2.700
2.800
2.632
2.640
1,031,565
-0.06(-2.22%)
Jul 10, 2023
2.630
2.700
2.600
2.700
328,107
+0.05(+1.89%)
Jul 07, 2023
2.630
2.680
2.585
2.650
279,357
+0.05(+1.92%)
Jul 06, 2023
2.610
2.620
2.520
2.600
448,259
-0.06(-2.26%)
Jul 05, 2023
2.740
2.750
2.605
2.660
421,092
-0.13(-4.66%)
Jul 03, 2023
2.590
2.800
2.540
2.790
311,036
+0.22(+8.56%)
Jun 30, 2023
2.570
2.590
2.475
2.570
533,678
+0.01(+0.39%)
Jun 29, 2023
2.490
2.560
2.470
2.560
466,772
+0.07(+2.81%)
Jun 28, 2023
2.500
2.500
2.440
2.490
266,632
-0.05(-1.97%)
Jun 27, 2023
2.450
2.540
2.410
2.540
283,772
+0.11(+4.53%)
Jun 26, 2023
2.490
2.565
2.420
2.430
494,998
-0.07(-2.80%)
Jun 23, 2023
2.360
2.520
2.310
2.500
852,282
+0.07(+2.88%)
Jun 22, 2023
2.450
2.460
2.310
2.430
270,081
-0.02(-0.82%)
Jun 21, 2023
2.400
2.520
2.340
2.450
474,687
+0.05(+2.08%)
Jun 20, 2023
2.300
2.440
2.300
2.400
453,307
+0.06(+2.56%)
Jun 16, 2023
2.320
2.350
2.205
2.340
1,654,703
+0.06(+2.63%)
Jun 15, 2023
2.250
2.310
2.210
2.280
661,524
-0.87(-27.62%)
May 08, 2023
3.190
3.200
3.125
3.150
170,836
-0.05(-1.56%)
May 05, 2023
3.160
3.210
3.130
3.200
242,040
+0.12(+3.90%)
May 04, 2023
3.240
3.250
3.000
3.080
402,870
-0.20(-6.10%)
May 03, 2023
3.310
3.410
3.270
3.280
175,241
-0.02(-0.61%)
May 02, 2023
3.270
3.320
3.195
3.300
325,004
+0.00(+0.00%)
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.