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
Beamr Imaging Ltd. - Ordinary Share
(NQ:
BMR
)
4.400
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
5.980
5.980
5.520
5.520
235,719
-0.46(-7.69%)
Apr 29, 2024
6.010
6.240
5.800
5.980
290,982
-0.06(-0.99%)
Apr 26, 2024
5.600
6.200
5.510
6.040
544,843
+0.54(+9.82%)
Apr 25, 2024
5.460
5.530
5.280
5.500
220,405
-0.16(-2.83%)
Apr 24, 2024
5.690
5.910
5.550
5.660
367,700
+0.05(+0.89%)
Apr 23, 2024
5.610
5.800
5.220
5.610
588,917
+0.49(+9.57%)
Apr 22, 2024
5.510
5.590
5.010
5.120
756,275
-0.40(-7.25%)
Apr 19, 2024
5.750
5.940
5.500
5.520
532,496
-0.28(-4.83%)
Apr 18, 2024
6.200
6.250
5.800
5.800
438,115
-0.40(-6.45%)
Apr 17, 2024
6.360
6.470
5.900
6.200
542,685
-0.25(-3.88%)
Apr 16, 2024
6.090
6.460
5.960
6.450
527,080
+0.19(+3.04%)
Apr 15, 2024
6.240
6.340
5.870
6.260
657,254
+0.12(+1.95%)
Apr 12, 2024
6.530
6.800
5.920
6.140
1,071,763
-0.60(-8.90%)
Apr 11, 2024
7.130
7.400
6.500
6.740
1,436,019
-0.16(-2.32%)
Apr 10, 2024
7.100
8.420
6.900
6.900
6,129,962
-0.60(-8.00%)
Apr 09, 2024
6.140
8.263
5.830
7.500
22,515,062
+1.30(+20.97%)
Apr 08, 2024
5.800
6.200
5.600
6.200
524,772
+0.53(+9.35%)
Apr 05, 2024
5.800
5.920
5.600
5.670
392,354
-0.23(-3.90%)
Apr 04, 2024
6.200
6.310
5.780
5.900
788,982
-0.09(-1.50%)
Apr 03, 2024
6.000
6.110
5.850
5.990
392,483
-0.12(-1.96%)
Apr 02, 2024
6.000
6.110
5.640
6.110
575,867
-0.05(-0.81%)
Apr 01, 2024
6.470
6.520
6.060
6.160
489,715
-0.29(-4.50%)
Mar 28, 2024
6.710
6.440
6.400
6.450
356,651
-0.31(-4.59%)
Mar 27, 2024
6.410
7.000
6.390
6.760
736,718
+0.39(+6.12%)
Mar 26, 2024
6.890
6.890
6.300
6.370
476,613
-0.40(-5.91%)
Mar 25, 2024
6.260
7.000
6.250
6.770
790,693
+0.47(+7.46%)
Mar 22, 2024
6.100
6.640
6.020
6.300
606,143
-0.09(-1.41%)
Mar 21, 2024
6.750
7.090
6.270
6.390
1,052,534
-0.38(-5.61%)
Mar 20, 2024
6.970
6.980
6.500
6.770
700,125
-0.16(-2.31%)
Mar 19, 2024
6.650
7.140
6.400
6.930
1,232,073
+0.06(+0.87%)
Mar 18, 2024
8.270
8.410
6.640
6.870
2,521,604
-1.13(-14.12%)
Mar 15, 2024
7.870
9.600
7.821
8.000
7,554,401
-0.14(-1.72%)
Mar 14, 2024
7.420
9.400
6.700
8.140
15,594,672
+1.01(+14.17%)
Mar 13, 2024
5.790
7.450
5.620
7.130
8,421,367
+1.56(+28.01%)
Mar 12, 2024
5.770
6.120
5.440
5.570
880,942
-0.08(-1.42%)
Mar 11, 2024
5.590
5.880
5.350
5.650
626,932
-0.11(-1.91%)
Mar 08, 2024
6.120
6.450
5.680
5.760
1,000,810
-0.21(-3.52%)
Mar 07, 2024
5.900
6.690
5.500
5.970
1,547,523
+0.48(+8.74%)
Mar 06, 2024
6.190
6.282
5.220
5.490
1,187,585
-0.55(-9.11%)
Mar 05, 2024
5.500
6.900
5.280
6.040
1,858,059
+0.13(+2.20%)
Mar 04, 2024
6.880
7.000
5.000
5.910
2,624,069
-1.10(-15.69%)
Mar 01, 2024
7.870
8.000
7.010
7.010
1,546,918
-1.02(-12.70%)
Feb 29, 2024
8.230
8.800
7.770
8.030
2,148,475
+0.21(+2.69%)
Feb 28, 2024
7.960
8.189
7.550
7.820
1,259,142
-0.70(-8.22%)
Feb 27, 2024
8.500
8.550
7.500
8.520
2,229,411
+0.02(+0.24%)
Feb 26, 2024
8.100
8.880
7.250
8.500
4,315,104
-0.64(-7.00%)
Feb 23, 2024
9.960
10.25
9.100
9.140
2,687,449
-1.92(-17.36%)
Feb 22, 2024
11.77
11.79
10.28
11.06
5,096,122
+0.92(+9.07%)
Feb 21, 2024
10.91
11.07
9.800
10.14
3,255,164
-2.26(-18.23%)
Feb 20, 2024
14.38
14.70
11.25
12.40
6,993,686
-1.17(-8.62%)
Feb 16, 2024
11.65
15.70
10.00
13.57
23,405,388
+3.57(+35.70%)
Feb 15, 2024
13.65
13.71
9.000
10.00
9,401,411
-6.09(-37.85%)
Feb 14, 2024
16.90
19.50
14.90
16.09
17,532,954
+2.03(+14.44%)
Feb 13, 2024
18.11
21.70
13.00
14.06
47,845,096
+4.11(+41.31%)
Feb 12, 2024
6.070
34.94
6.050
9.950
151,056,960
+7.84(+371.56%)
Feb 09, 2024
1.820
2.160
1.800
2.110
283,256
+0.25(+13.44%)
Feb 08, 2024
2.060
2.160
1.640
1.860
384,184
-0.34(-15.45%)
Feb 07, 2024
2.010
2.350
1.820
2.200
3,455,998
+0.40(+22.22%)
Feb 06, 2024
1.650
1.940
1.550
1.800
98,390
+0.22(+13.92%)
Feb 05, 2024
1.550
1.719
1.550
1.580
11,330
+0.03(+1.94%)
Feb 02, 2024
1.640
1.765
1.500
1.550
74,765
-0.15(-8.82%)
Feb 01, 2024
1.880
1.900
1.660
1.700
28,003
-0.18(-9.57%)
Jan 31, 2024
1.680
1.980
1.680
1.880
85,295
+0.16(+9.30%)
Jan 30, 2024
1.630
1.800
1.630
1.720
19,821
+0.05(+2.99%)
Jan 29, 2024
1.540
1.720
1.500
1.670
44,607
+0.12(+7.74%)
Jan 26, 2024
1.500
1.590
1.500
1.550
64,212
+0.13(+9.15%)
Jan 25, 2024
1.520
1.550
1.420
1.420
24,651
-0.10(-6.58%)
Jan 24, 2024
1.540
1.600
1.500
1.520
111,034
+0.02(+1.44%)
Jan 23, 2024
1.430
1.520
1.430
1.498
62,921
+0.09(+6.27%)
Jan 22, 2024
1.540
1.550
1.410
1.410
24,195
-0.04(-2.76%)
Jan 19, 2024
1.570
1.640
1.450
1.450
55,720
-0.05(-3.33%)
Jan 18, 2024
1.490
1.614
1.490
1.500
16,682
+0.11(+7.91%)
Jan 17, 2024
1.450
1.540
1.370
1.390
42,126
-0.06(-4.14%)
Jan 16, 2024
1.620
1.676
1.400
1.450
109,076
-0.15(-9.38%)
Jan 12, 2024
1.690
1.699
1.580
1.600
31,613
-0.02(-1.23%)
Jan 11, 2024
1.690
1.690
1.536
1.620
47,859
+0.01(+0.62%)
Jan 10, 2024
1.800
1.869
1.540
1.610
152,065
-0.19(-10.56%)
Jan 09, 2024
1.870
1.870
1.800
1.800
45,565
-0.07(-3.74%)
Jan 08, 2024
2.040
2.050
1.690
1.870
159,744
-0.04(-2.09%)
Jan 05, 2024
1.850
2.280
1.820
1.910
2,306,849
+0.22(+13.02%)
Jan 04, 2024
1.710
1.710
1.600
1.690
34,118
+0.07(+4.32%)
Jan 03, 2024
2.000
2.000
1.620
1.620
79,382
-0.18(-10.00%)
Jan 02, 2024
1.570
1.930
1.570
1.800
177,446
+0.35(+24.14%)
Dec 29, 2023
1.430
1.540
1.400
1.450
53,243
+0.01(+0.69%)
Dec 28, 2023
1.200
1.620
1.200
1.440
122,371
+0.24(+20.01%)
Dec 27, 2023
1.200
1.250
1.110
1.200
32,528
+0.01(+0.83%)
Dec 26, 2023
1.140
1.210
1.140
1.190
18,829
+0.03(+2.59%)
Dec 22, 2023
1.140
1.200
1.140
1.160
15,971
-0.01(-0.85%)
Dec 21, 2023
1.142
1.245
1.120
1.170
54,148
+0.00(+0.00%)
Dec 20, 2023
1.260
1.290
1.170
1.170
36,899
-0.11(-8.59%)
Dec 19, 2023
1.180
1.300
1.180
1.280
33,018
+0.11(+9.39%)
Dec 18, 2023
1.220
1.240
1.170
1.170
49,434
+0.00(+0.01%)
Dec 15, 2023
1.300
1.340
1.170
1.170
40,029
-0.16(-12.03%)
Dec 14, 2023
1.290
1.330
1.230
1.330
71,358
+0.09(+7.26%)
Dec 13, 2023
1.330
1.356
1.230
1.240
26,328
-0.01(-0.80%)
Dec 12, 2023
1.280
1.330
1.250
1.250
21,916
-0.05(-3.85%)
Dec 11, 2023
1.280
1.360
1.270
1.300
24,194
+0.08(+6.56%)
Dec 08, 2023
1.220
1.275
1.220
1.220
11,049
-0.01(-0.67%)
Dec 07, 2023
1.240
1.250
1.213
1.228
8,014
-0.00(-0.15%)
Dec 06, 2023
1.250
1.320
1.130
1.230
36,735
-0.04(-3.15%)
Dec 05, 2023
1.280
1.340
1.270
1.270
13,859
-0.03(-2.31%)
Dec 04, 2023
1.260
1.350
1.260
1.300
16,664
+0.00(+0.00%)
Dec 01, 2023
1.320
1.320
1.250
1.300
14,786
+0.04(+3.17%)
Nov 30, 2023
1.280
1.300
1.230
1.260
16,154
+0.01(+0.80%)
Nov 29, 2023
1.350
1.390
1.130
1.250
46,166
-0.05(-3.85%)
Nov 28, 2023
1.360
1.380
1.290
1.300
21,523
-0.08(-5.80%)
Nov 27, 2023
1.330
1.500
1.330
1.380
18,696
+0.01(+0.73%)
Nov 24, 2023
1.350
1.400
1.330
1.370
16,912
+0.07(+5.38%)
Nov 22, 2023
1.210
1.500
1.210
1.300
51,325
+0.03(+2.36%)
Nov 21, 2023
1.220
1.290
1.210
1.270
5,912
+0.06(+4.96%)
Nov 20, 2023
1.240
1.300
1.150
1.210
26,919
+0.01(+0.83%)
Nov 17, 2023
1.130
1.200
1.110
1.200
12,070
+0.07(+6.19%)
Nov 16, 2023
1.160
1.200
1.120
1.130
11,956
-0.06(-5.04%)
Nov 15, 2023
1.130
1.200
1.100
1.190
25,967
+0.03(+2.59%)
Nov 14, 2023
1.180
1.180
1.100
1.160
12,054
+0.07(+6.42%)
Nov 13, 2023
1.260
1.260
1.003
1.090
64,923
-0.11(-9.17%)
Nov 10, 2023
1.260
1.290
1.192
1.200
17,531
-0.05(-4.00%)
Nov 09, 2023
1.255
1.280
1.171
1.250
31,976
+0.00(+0.00%)
Nov 08, 2023
1.350
1.383
1.240
1.250
16,260
-0.02(-1.57%)
Nov 07, 2023
1.210
1.300
1.210
1.270
20,305
+0.05(+4.10%)
Nov 06, 2023
1.210
1.374
1.100
1.220
32,785
+0.04(+3.39%)
Nov 03, 2023
1.120
1.210
1.095
1.180
19,812
+0.09(+8.76%)
Nov 02, 2023
1.180
1.190
0.9100
1.085
28,143
+0.00(+0.46%)
Nov 01, 2023
1.220
1.230
1.070
1.080
43,549
-0.13(-10.74%)
Oct 31, 2023
1.290
1.290
1.200
1.210
3,446
-0.03(-2.42%)
Oct 30, 2023
1.441
1.441
1.240
1.240
13,639
-0.02(-1.59%)
Oct 27, 2023
1.280
1.330
1.220
1.260
11,306
+0.04(+3.28%)
Oct 26, 2023
1.330
1.360
1.220
1.220
6,708
-0.05(-3.94%)
Oct 25, 2023
1.400
1.535
1.270
1.270
17,116
-0.08(-5.93%)
Oct 24, 2023
1.350
1.415
1.350
1.350
21,970
-0.07(-4.93%)
Oct 23, 2023
1.440
1.490
1.374
1.420
8,276
-0.02(-1.39%)
Oct 20, 2023
1.440
1.520
1.420
1.440
5,340
-0.03(-2.04%)
Oct 19, 2023
1.410
1.550
1.360
1.470
18,419
-0.01(-0.68%)
Oct 18, 2023
1.506
1.540
1.455
1.480
8,636
-0.03(-1.99%)
Oct 17, 2023
1.800
1.890
1.500
1.510
120,452
-0.04(-2.58%)
Oct 16, 2023
1.500
1.600
1.400
1.550
8,716
+0.02(+0.98%)
Oct 13, 2023
1.420
1.628
1.388
1.535
87,461
+0.16(+11.23%)
Oct 12, 2023
1.430
1.545
1.351
1.380
17,846
-0.12(-8.00%)
Oct 11, 2023
1.560
1.660
1.480
1.500
22,488
-0.02(-1.32%)
Oct 10, 2023
1.580
1.630
1.520
1.520
14,294
+0.04(+2.70%)
Oct 09, 2023
1.610
1.720
1.480
1.480
58,544
-0.32(-17.78%)
Oct 06, 2023
1.780
1.830
1.720
1.800
22,481
-0.02(-1.10%)
Oct 05, 2023
1.710
1.820
1.670
1.820
50,298
+0.09(+5.20%)
Oct 04, 2023
1.730
1.780
1.630
1.730
6,048
-0.07(-3.89%)
Oct 03, 2023
1.730
1.830
1.660
1.800
47,051
+0.03(+1.69%)
Oct 02, 2023
1.800
1.800
1.690
1.770
45,197
+0.02(+1.14%)
Sep 29, 2023
1.620
1.760
1.585
1.750
103,889
+0.10(+6.06%)
Sep 28, 2023
1.450
1.650
1.402
1.650
91,194
+0.16(+10.74%)
Sep 27, 2023
1.400
1.490
1.300
1.490
80,801
+0.16(+12.03%)
Sep 26, 2023
1.250
1.365
1.250
1.330
84,167
+0.09(+7.26%)
Sep 25, 2023
1.290
1.290
1.220
1.240
42,118
-0.03(-2.36%)
Sep 22, 2023
1.350
1.380
1.270
1.270
27,256
-0.11(-7.97%)
Sep 21, 2023
1.350
1.400
1.350
1.380
19,807
+0.00(+0.00%)
Sep 20, 2023
1.450
1.470
1.360
1.380
30,306
-0.08(-5.48%)
Sep 19, 2023
1.460
1.510
1.420
1.460
21,228
+0.01(+0.69%)
Sep 18, 2023
1.440
1.500
1.400
1.450
30,368
-0.02(-1.36%)
Sep 15, 2023
1.480
1.496
1.430
1.470
17,023
-0.05(-3.29%)
Sep 14, 2023
1.470
1.560
1.430
1.520
30,408
+0.05(+3.40%)
Sep 13, 2023
1.450
1.510
1.440
1.470
28,200
-0.02(-1.34%)
Sep 12, 2023
1.510
1.510
1.430
1.490
28,031
+0.01(+0.68%)
Sep 11, 2023
1.480
1.565
1.460
1.480
35,831
-0.05(-3.27%)
Sep 08, 2023
1.560
1.590
1.450
1.530
125,020
+0.08(+5.52%)
Sep 07, 2023
1.570
1.570
1.440
1.450
140,810
-0.25(-14.71%)
Sep 06, 2023
2.000
2.000
1.430
1.700
3,382,695
-0.25(-12.82%)
Sep 05, 2023
1.830
1.970
1.810
1.950
45,672
+0.11(+5.98%)
Sep 01, 2023
1.800
1.950
1.780
1.840
51,020
+0.00(+0.00%)
Aug 31, 2023
1.899
1.908
1.775
1.840
12,069
+0.03(+1.66%)
Aug 30, 2023
1.810
1.970
1.740
1.810
7,964
-0.02(-1.09%)
Aug 29, 2023
1.660
1.849
1.650
1.830
13,473
+0.14(+8.28%)
Aug 28, 2023
1.870
1.870
1.670
1.690
46,143
-0.17(-9.14%)
Aug 25, 2023
1.960
2.020
1.840
1.860
22,045
-0.20(-9.71%)
Aug 24, 2023
1.980
2.060
1.830
2.060
66,091
+0.22(+11.96%)
Aug 23, 2023
1.900
1.970
1.820
1.840
29,950
+0.00(+0.00%)
Aug 22, 2023
1.910
2.075
1.830
1.840
15,349
-0.01(-0.54%)
Aug 21, 2023
1.890
2.000
1.830
1.850
17,069
-0.02(-1.07%)
Aug 18, 2023
1.890
1.900
1.830
1.870
14,394
+0.02(+1.08%)
Aug 17, 2023
2.000
2.070
1.850
1.850
38,900
-0.16(-7.96%)
Aug 16, 2023
2.110
2.139
2.000
2.010
23,336
-0.09(-4.29%)
Aug 15, 2023
2.100
2.344
2.100
2.100
10,888
-0.05(-2.33%)
Aug 14, 2023
2.190
2.267
2.110
2.150
14,498
-0.01(-0.46%)
Aug 11, 2023
2.090
2.590
2.070
2.160
72,410
+0.03(+1.41%)
Aug 10, 2023
2.120
2.290
2.060
2.130
23,118
-0.11(-4.91%)
Aug 09, 2023
2.160
2.358
2.120
2.240
17,979
+0.04(+1.82%)
Aug 08, 2023
2.400
2.495
2.000
2.200
36,141
-0.31(-12.35%)
Aug 07, 2023
2.450
2.600
2.450
2.510
19,881
-0.10(-3.83%)
Aug 04, 2023
2.600
2.630
2.500
2.610
24,254
+0.03(+1.16%)
Aug 03, 2023
2.500
2.666
2.500
2.580
13,267
-0.06(-2.27%)
Aug 02, 2023
2.630
2.729
2.510
2.640
24,525
-0.10(-3.65%)
Aug 01, 2023
2.700
2.950
2.610
2.740
74,813
-0.24(-8.05%)
Jul 31, 2023
2.930
3.050
2.781
2.980
28,402
+0.11(+3.83%)
Jul 28, 2023
2.870
2.950
2.805
2.870
12,739
-0.03(-1.03%)
Jul 27, 2023
2.970
3.150
2.800
2.900
65,524
-0.15(-4.92%)
Jul 26, 2023
2.760
3.100
2.731
3.050
92,282
+0.30(+10.91%)
Jul 25, 2023
2.780
2.880
2.540
2.750
132,013
+0.01(+0.36%)
Jul 24, 2023
2.790
2.880
2.690
2.740
42,920
-0.07(-2.49%)
Jul 21, 2023
2.630
2.870
2.630
2.810
94,489
+0.19(+7.26%)
Jul 20, 2023
2.710
2.720
2.590
2.620
11,951
-0.10(-3.68%)
Jul 19, 2023
2.500
3.000
2.330
2.720
260,807
+0.21(+8.37%)
Jul 18, 2023
2.640
2.750
2.429
2.510
72,293
-0.03(-1.18%)
Jul 17, 2023
2.460
2.650
2.420
2.540
32,027
+0.04(+1.60%)
Jul 14, 2023
2.580
2.690
2.410
2.500
72,685
-0.08(-3.10%)
Jul 13, 2023
2.550
2.680
2.530
2.580
57,238
-0.01(-0.39%)
Jul 12, 2023
2.680
2.810
2.390
2.590
135,659
-0.14(-5.13%)
Jul 11, 2023
2.820
2.970
2.720
2.730
52,090
-0.17(-5.86%)
Jul 10, 2023
2.700
2.900
2.700
2.900
47,206
+0.14(+5.07%)
Jul 07, 2023
2.700
2.880
2.660
2.760
44,176
+0.06(+2.22%)
Jul 06, 2023
2.780
2.850
2.700
2.700
47,440
-0.12(-4.26%)
Jul 05, 2023
2.810
2.889
2.710
2.820
47,315
-0.04(-1.40%)
Jul 03, 2023
2.760
2.860
2.720
2.860
38,653
+0.04(+1.42%)
Jun 30, 2023
2.800
2.880
2.760
2.820
57,726
-0.05(-1.74%)
Jun 29, 2023
2.650
2.980
2.650
2.870
82,571
+0.17(+6.30%)
Jun 28, 2023
2.800
2.850
2.620
2.700
205,770
-0.19(-6.57%)
Jun 27, 2023
2.940
3.082
2.750
2.890
113,154
-0.17(-5.56%)
Jun 26, 2023
2.800
3.280
2.800
3.060
236,466
+0.24(+8.51%)
Jun 23, 2023
2.810
2.930
2.700
2.820
85,690
-0.05(-1.57%)
Jun 22, 2023
2.730
2.890
2.715
2.865
96,922
+0.09(+3.06%)
Jun 21, 2023
2.850
2.930
2.720
2.780
138,092
-0.15(-5.12%)
Jun 20, 2023
2.810
2.950
2.800
2.930
102,779
+0.02(+0.69%)
Jun 16, 2023
2.820
2.950
2.770
2.910
109,900
+0.05(+1.75%)
Jun 15, 2023
3.000
3.100
2.820
2.860
157,736
+1.34(+88.78%)
May 08, 2023
1.515
1.515
1.515
1.515
1,766
-0.03(-1.62%)
May 05, 2023
1.570
1.570
1.540
1.540
1,368
-0.04(-2.53%)
May 04, 2023
1.673
1.673
1.580
1.580
1,156
-0.11(-6.51%)
May 03, 2023
1.470
1.690
1.470
1.690
7,963
+0.20(+13.42%)
May 02, 2023
1.730
1.730
1.440
1.490
24,233
-0.20(-11.83%)
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.