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
Easy Jet Plc ADR
(OP:
ESYJY
)
6.010
UNCHANGED
Streaming Delayed Price
Updated: 2:04 PM EDT, May 22, 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 (%)
May 22, 2024
5.945
6.010
5.945
6.010
3,070
+0.10(+1.73%)
May 21, 2024
5.870
5.908
5.850
5.908
2,467
-0.14(-2.35%)
May 20, 2024
6.080
6.080
6.050
6.050
6,062
-0.20(-3.20%)
May 17, 2024
6.250
6.250
6.250
6.250
4,373
-0.11(-1.73%)
May 16, 2024
6.410
6.420
6.280
6.360
7,007
-0.52(-7.56%)
May 15, 2024
6.680
6.880
6.680
6.880
1,560
+0.36(+5.49%)
May 14, 2024
6.600
6.610
6.522
6.522
1,088
-0.09(-1.33%)
May 13, 2024
6.550
6.610
6.541
6.610
530
+0.06(+0.95%)
May 10, 2024
6.580
6.600
6.510
6.548
8,280
-0.00(-0.07%)
May 09, 2024
6.490
6.552
6.490
6.552
3,457
+0.02(+0.34%)
May 08, 2024
6.530
6.530
6.530
6.530
178
+0.06(+0.93%)
May 07, 2024
6.320
6.470
6.320
6.470
867
-0.31(-4.57%)
May 06, 2024
6.780
6.780
6.780
6.780
310
+0.02(+0.30%)
May 03, 2024
6.880
6.880
6.760
6.760
1,537
-0.09(-1.31%)
May 02, 2024
6.750
6.850
6.730
6.850
28,305
+0.02(+0.29%)
Apr 30, 2024
6.830
56
+0.12(+1.79%)
Apr 29, 2024
6.670
6.710
6.660
6.710
12,849
-0.03(-0.45%)
Apr 26, 2024
6.750
6.850
6.740
6.740
9,596
+0.02(+0.30%)
Apr 24, 2024
6.720
124
-0.01(-0.15%)
Apr 23, 2024
6.780
6.780
6.730
6.730
715
-0.01(-0.19%)
Apr 22, 2024
6.740
6.750
6.702
6.743
1,726
+0.18(+2.78%)
Apr 19, 2024
6.630
6.630
6.561
6.561
1,630
+0.05(+0.78%)
Apr 17, 2024
6.510
18
+0.14(+2.20%)
Apr 16, 2024
6.350
6.490
6.350
6.370
8,445
-0.03(-0.47%)
Apr 15, 2024
6.675
6.675
6.400
6.400
13,778
-0.15(-2.29%)
Apr 12, 2024
6.480
6.580
6.480
6.550
3,758
-0.42(-6.03%)
Apr 11, 2024
6.810
6.970
6.810
6.970
5,789
-0.18(-2.52%)
Apr 10, 2024
7.150
7.200
7.110
7.150
1,442
-0.15(-2.12%)
Apr 09, 2024
7.360
7.360
7.305
7.305
1,402
-0.05(-0.73%)
Apr 08, 2024
7.260
7.359
7.260
7.359
1,112
+0.21(+2.92%)
Apr 04, 2024
7.150
96
+0.17(+2.44%)
Apr 03, 2024
6.955
6.995
6.955
6.980
1,013
-0.02(-0.26%)
Apr 02, 2024
6.990
6.998
6.980
6.998
335,219
-0.24(-3.34%)
Apr 01, 2024
7.005
7.240
6.770
7.240
1,202
+0.11(+1.54%)
Mar 28, 2024
7.150
7.210
7.130
7.130
11,641
+0.08(+1.21%)
Mar 27, 2024
7.030
7.045
6.990
7.045
6,541
+0.10(+1.44%)
Mar 26, 2024
6.920
6.950
6.920
6.945
1,182
+0.09(+1.31%)
Mar 25, 2024
6.750
6.855
6.750
6.855
2,769
-0.08(-1.15%)
Mar 22, 2024
6.935
6.935
6.935
6.935
613
+0.00(+0.07%)
Mar 21, 2024
7.050
7.070
6.930
6.930
865
-0.02(-0.29%)
Mar 20, 2024
6.820
6.950
6.820
6.950
1,348
+0.13(+1.89%)
Mar 19, 2024
6.830
6.835
6.820
6.821
884
-0.03(-0.42%)
Mar 18, 2024
6.880
6.880
6.820
6.850
1,186
+0.14(+2.09%)
Mar 15, 2024
6.850
6.850
6.710
6.710
2,923
+0.08(+1.21%)
Mar 14, 2024
6.660
6.660
6.630
6.630
3,442
-0.32(-4.54%)
Mar 13, 2024
6.945
6.945
6.945
6.945
1,592
-0.09(-1.35%)
Mar 11, 2024
7.040
25
+0.02(+0.28%)
Mar 08, 2024
7.100
7.120
7.020
7.020
5,104
-0.02(-0.28%)
Mar 07, 2024
7.100
7.120
7.040
7.040
6,029
-0.01(-0.14%)
Mar 06, 2024
7.110
7.110
7.050
7.050
3,260
+0.01(+0.14%)
Mar 01, 2024
7.040
147
+0.16(+2.33%)
Feb 29, 2024
6.940
6.960
6.830
6.880
5,041
+0.05(+0.81%)
Feb 28, 2024
6.825
6.825
6.825
6.825
699
-0.38(-5.34%)
Feb 27, 2024
7.210
7.210
7.210
7.210
4,235
+0.13(+1.91%)
Feb 26, 2024
7.150
7.150
7.075
7.075
400
+0.16(+2.24%)
Feb 22, 2024
6.920
75
-0.08(-1.07%)
Feb 21, 2024
7.042
7.070
6.995
6.995
1,040
-0.30(-4.18%)
Feb 20, 2024
7.050
7.360
6.950
7.300
3,805
+0.20(+2.82%)
Feb 16, 2024
7.060
7.100
7.060
7.100
973
-0.01(-0.14%)
Feb 15, 2024
7.100
7.240
7.050
7.110
7,168
+0.21(+3.04%)
Feb 14, 2024
6.985
6.985
6.900
6.900
466
+0.02(+0.22%)
Feb 12, 2024
6.885
28
-0.19(-2.62%)
Feb 09, 2024
7.070
7.070
7.070
7.070
592
+0.10(+1.43%)
Feb 08, 2024
6.970
6.970
6.970
6.970
729
-0.26(-3.60%)
Feb 07, 2024
7.010
7.230
7.010
7.230
2,090
+0.06(+0.84%)
Feb 06, 2024
7.190
7.190
7.170
7.170
578
+0.07(+0.99%)
Feb 05, 2024
7.180
7.220
7.100
7.100
552
-0.18(-2.47%)
Feb 02, 2024
7.280
7.355
7.280
7.280
1,897
+0.06(+0.83%)
Feb 01, 2024
7.020
7.220
6.980
7.220
3,721
+0.23(+3.29%)
Jan 31, 2024
6.930
7.070
6.930
6.990
4,227
+0.10(+1.45%)
Jan 30, 2024
6.932
7.000
6.890
6.890
2,326
-0.00(-0.07%)
Jan 29, 2024
6.780
6.895
6.780
6.895
15,919
+0.16(+2.45%)
Jan 26, 2024
6.890
6.890
6.720
6.730
2,047
+0.00(+0.00%)
Jan 25, 2024
6.700
6.860
6.700
6.730
9,135
+0.18(+2.75%)
Jan 24, 2024
6.500
6.600
6.500
6.550
2,933
-0.05(-0.76%)
Jan 23, 2024
6.310
6.600
6.310
6.600
962
+0.40(+6.45%)
Jan 22, 2024
6.200
6.200
6.200
6.200
694
-0.04(-0.64%)
Jan 17, 2024
6.240
215
-0.05(-0.79%)
Jan 16, 2024
6.270
6.340
6.270
6.290
2,469
-0.21(-3.23%)
Jan 12, 2024
6.500
6.500
6.500
6.500
481
-0.07(-1.07%)
Jan 11, 2024
6.460
6.610
6.460
6.570
483
+0.12(+1.83%)
Jan 10, 2024
6.430
6.521
6.340
6.452
18,023
-0.12(-1.80%)
Jan 09, 2024
6.474
6.570
6.400
6.570
335,906
+0.14(+2.18%)
Jan 08, 2024
6.430
6.430
6.430
6.430
792
+0.15(+2.39%)
Jan 05, 2024
6.190
6.350
6.190
6.280
1,204
+0.06(+0.96%)
Jan 04, 2024
6.210
6.260
6.190
6.220
5,558
+0.19(+3.15%)
Jan 03, 2024
6.030
6.030
6.030
6.030
262
-0.19(-3.05%)
Jan 02, 2024
6.250
6.300
6.220
6.220
1,124
-0.16(-2.51%)
Dec 29, 2023
6.390
6.400
6.340
6.380
15,702
-0.04(-0.62%)
Dec 28, 2023
6.455
6.455
6.420
6.420
2,001
-0.10(-1.53%)
Dec 27, 2023
6.450
6.520
6.450
6.520
8,798
+0.18(+2.83%)
Dec 26, 2023
6.210
6.340
6.210
6.340
1,206
-0.07(-1.09%)
Dec 22, 2023
6.450
6.450
6.310
6.410
1,981
-0.05(-0.77%)
Dec 21, 2023
6.532
6.532
6.460
6.460
2,561
+0.13(+1.99%)
Dec 19, 2023
6.334
214
+0.06(+1.02%)
Dec 18, 2023
6.280
6.280
6.270
6.270
848
+0.05(+0.80%)
Dec 15, 2023
6.320
6.340
6.220
6.220
6,728
-0.12(-1.82%)
Dec 14, 2023
6.340
6.370
6.310
6.335
2,788
+0.18(+3.01%)
Dec 13, 2023
6.090
6.150
6.070
6.150
15,982
+0.08(+1.31%)
Dec 12, 2023
6.040
6.120
6.040
6.071
1,684
+0.13(+2.20%)
Dec 11, 2023
6.002
6.140
5.932
5.940
4,564
-0.23(-3.73%)
Dec 08, 2023
6.170
6.170
6.170
6.170
209
+0.01(+0.16%)
Dec 07, 2023
6.160
6.160
6.160
6.160
158
+0.22(+3.70%)
Dec 06, 2023
6.060
6.060
5.940
5.940
4,625
-0.04(-0.64%)
Dec 05, 2023
5.978
5.978
5.978
5.978
304
-0.11(-1.84%)
Dec 04, 2023
5.972
6.160
5.930
6.090
58,325
+0.19(+3.14%)
Dec 01, 2023
5.750
5.910
5.630
5.904
6,907
+0.30(+5.44%)
Nov 29, 2023
5.600
250
+0.22(+4.19%)
Nov 28, 2023
5.350
5.540
5.330
5.375
40,366
+0.28(+5.39%)
Nov 27, 2023
5.098
5.100
5.070
5.100
1,446
+0.02(+0.39%)
Nov 24, 2023
5.030
5.090
5.030
5.080
1,220
-0.12(-2.32%)
Nov 22, 2023
5.200
5.200
5.200
5.200
3,417
-0.07(-1.32%)
Nov 21, 2023
5.180
5.340
5.170
5.270
18,341
-0.13(-2.41%)
Nov 20, 2023
5.400
5.400
5.400
5.400
1,200
-0.02(-0.37%)
Nov 17, 2023
5.450
5.500
5.420
5.420
31,429
-0.01(-0.18%)
Nov 16, 2023
5.320
5.440
5.320
5.430
4,207
+0.15(+2.84%)
Nov 15, 2023
5.295
5.295
5.250
5.280
7,487
+0.14(+2.72%)
Nov 14, 2023
5.110
5.250
5.110
5.140
1,102
+0.09(+1.78%)
Nov 13, 2023
5.050
5.050
5.050
5.050
289
+0.17(+3.48%)
Nov 10, 2023
4.780
4.880
4.780
4.880
414
-0.12(-2.40%)
Nov 09, 2023
5.000
5.000
5.000
5.000
248
+0.04(+0.81%)
Nov 08, 2023
4.960
4.960
4.960
4.960
116
+0.01(+0.30%)
Nov 07, 2023
4.890
4.945
4.890
4.945
281
+0.06(+1.12%)
Nov 06, 2023
4.990
5.000
4.890
4.890
2,446
+0.03(+0.72%)
Nov 03, 2023
4.850
4.855
4.810
4.855
1,344
+0.27(+5.77%)
Nov 02, 2023
4.610
4.620
4.581
4.590
23,807
+0.10(+2.23%)
Nov 01, 2023
4.525
4.525
4.480
4.490
18,499
+0.08(+1.85%)
Oct 31, 2023
4.409
4.409
4.409
4.409
479
-0.08(-1.82%)
Oct 30, 2023
4.470
4.500
4.470
4.490
1,163
+0.15(+3.45%)
Oct 27, 2023
4.395
4.400
4.340
4.340
1,474
-0.07(-1.57%)
Oct 25, 2023
4.410
88
-0.03(-0.62%)
Oct 23, 2023
4.438
13
+0.07(+1.59%)
Oct 20, 2023
4.300
4.368
4.300
4.368
2,842
-0.08(-1.73%)
Oct 19, 2023
4.445
4.445
4.445
4.445
463
-0.03(-0.78%)
Oct 18, 2023
4.600
4.600
4.480
4.480
990
-0.25(-5.29%)
Oct 17, 2023
4.720
4.730
4.720
4.730
263
-0.03(-0.63%)
Oct 16, 2023
4.680
4.760
4.680
4.760
2,884
+0.02(+0.42%)
Oct 13, 2023
4.710
4.740
4.680
4.740
4,115
-0.19(-3.86%)
Oct 12, 2023
4.940
4.965
4.929
4.930
6,817
-0.36(-6.83%)
Oct 11, 2023
5.291
5.291
5.291
5.291
217
-0.10(-1.83%)
Oct 10, 2023
5.300
5.390
5.300
5.390
308
+0.19(+3.65%)
Oct 09, 2023
5.134
5.200
5.134
5.200
3,431
-0.24(-4.41%)
Oct 06, 2023
5.360
5.440
5.360
5.440
345
+0.17(+3.22%)
Oct 05, 2023
5.320
5.330
5.270
5.270
6,147
+0.14(+2.73%)
Oct 04, 2023
5.100
5.130
5.100
5.130
8,453
+0.02(+0.39%)
Oct 03, 2023
5.110
5.110
5.090
5.110
9,694
-0.09(-1.73%)
Oct 02, 2023
5.160
5.200
5.160
5.200
736
+0.06(+1.17%)
Sep 29, 2023
5.180
5.180
5.140
5.140
1,103
+0.11(+2.19%)
Sep 28, 2023
4.970
5.040
4.960
5.030
4,182
-0.02(-0.40%)
Sep 27, 2023
5.030
5.070
5.030
5.050
1,621
-0.09(-1.85%)
Sep 25, 2023
5.145
65
-0.14(-2.56%)
Sep 22, 2023
5.280
5.280
5.280
5.280
184
-0.01(-0.19%)
Sep 21, 2023
5.290
5.290
5.290
5.290
206
-0.08(-1.49%)
Sep 20, 2023
5.370
5.370
5.370
5.370
4,026
+0.14(+2.68%)
Sep 19, 2023
5.195
5.230
5.195
5.230
694
-0.10(-1.88%)
Sep 18, 2023
5.375
5.375
5.330
5.330
1,245
-0.17(-3.18%)
Sep 15, 2023
5.505
5.505
5.505
5.505
129
-0.01(-0.26%)
Sep 14, 2023
5.440
5.519
5.415
5.519
1,433
-0.12(-2.14%)
Sep 13, 2023
5.640
5.640
5.640
5.640
665
-0.00(-0.00%)
Sep 12, 2023
5.700
5.700
5.640
5.640
3,115
+0.14(+2.55%)
Sep 11, 2023
5.430
5.500
5.430
5.500
784
+0.16(+3.00%)
Sep 08, 2023
5.345
5.345
5.340
5.340
606
+0.00(+0.09%)
Aug 31, 2023
5.335
83
+0.07(+1.23%)
Aug 30, 2023
5.280
5.280
5.270
5.270
2,006
-0.06(-1.03%)
Aug 29, 2023
5.205
5.350
5.205
5.325
3,338
+0.19(+3.60%)
Aug 25, 2023
5.140
136
-0.17(-3.20%)
Aug 24, 2023
5.310
5.310
5.310
5.310
316
-0.12(-2.12%)
Aug 23, 2023
5.400
5.425
5.400
5.425
772
-0.04(-0.82%)
Aug 22, 2023
5.439
5.470
5.439
5.470
439
+0.08(+1.39%)
Aug 21, 2023
5.330
5.395
5.330
5.395
5,277
+0.00(+0.09%)
Aug 18, 2023
5.350
5.415
5.350
5.390
4,015
-0.25(-4.35%)
Aug 16, 2023
5.635
338
+0.09(+1.71%)
Aug 15, 2023
5.540
5.540
5.540
5.540
298
-0.02(-0.36%)
Aug 14, 2023
5.560
5.560
5.560
5.560
1,687
-0.10(-1.77%)
Aug 11, 2023
5.690
5.690
5.650
5.660
2,500
-0.02(-0.35%)
Aug 10, 2023
5.780
5.780
5.680
5.680
6,330
+0.01(+0.18%)
Aug 09, 2023
5.580
5.670
5.580
5.670
396
-0.17(-2.83%)
Aug 08, 2023
5.803
5.835
5.803
5.835
869
+0.05(+0.95%)
Aug 07, 2023
5.760
5.780
5.751
5.780
1,621
+0.09(+1.58%)
Aug 04, 2023
5.740
5.740
5.690
5.690
1,069
-0.01(-0.15%)
Aug 03, 2023
5.580
5.699
5.580
5.699
539
+0.05(+0.86%)
Aug 02, 2023
5.640
5.650
5.580
5.650
6,108
-0.09(-1.50%)
Aug 01, 2023
5.795
5.810
5.736
5.736
2,316
-0.09(-1.61%)
Jul 31, 2023
5.800
5.830
5.770
5.830
5,876
+0.05(+0.88%)
Jul 28, 2023
5.810
5.815
5.779
5.779
1,081
+0.07(+1.21%)
Jul 27, 2023
5.760
5.770
5.710
5.710
1,769
-0.04(-0.70%)
Jul 26, 2023
5.750
5.795
5.750
5.750
1,816
-0.03(-0.50%)
Jul 25, 2023
5.710
5.779
5.680
5.779
5,667
-0.06(-0.96%)
Jul 24, 2023
5.860
5.860
5.820
5.835
2,417
-0.25(-4.19%)
Jul 21, 2023
6.140
6.190
6.090
6.090
1,139
-0.13(-2.09%)
Jul 20, 2023
6.110
6.220
6.090
6.220
1,275
-0.09(-1.45%)
Jul 19, 2023
6.380
6.440
6.282
6.311
9,827
-0.13(-1.99%)
Jul 18, 2023
6.440
6.440
6.440
6.440
1,506
+0.18(+2.87%)
Jul 17, 2023
6.202
6.260
6.202
6.260
787
-0.10(-1.57%)
Jul 14, 2023
6.290
6.360
6.269
6.360
3,684
-0.18(-2.74%)
Jul 13, 2023
6.510
6.550
6.460
6.539
3,763
+0.23(+3.63%)
Jul 12, 2023
6.380
6.380
6.310
6.310
6,848
-0.04(-0.63%)
Jul 11, 2023
6.350
6.350
6.350
6.350
230
+0.14(+2.25%)
Jul 10, 2023
6.210
6.210
6.210
6.210
820
+0.04(+0.65%)
Jul 07, 2023
6.170
6.170
6.170
6.170
1,310
-0.01(-0.16%)
Jul 06, 2023
6.030
6.180
6.020
6.180
5,578
-0.15(-2.32%)
Jul 05, 2023
6.300
6.327
6.280
6.327
1,302
+0.26(+4.23%)
Jun 30, 2023
6.070
142
+0.01(+0.17%)
Jun 29, 2023
6.060
6.060
6.060
6.060
1,114
-0.06(-0.96%)
Jun 28, 2023
6.130
6.130
6.119
6.119
928
+0.11(+1.82%)
Jun 26, 2023
6.010
209
+0.07(+1.17%)
Jun 23, 2023
5.950
5.950
5.940
5.940
1,046
-0.32(-5.19%)
Jun 22, 2023
6.265
6.265
6.265
6.265
687
-0.12(-1.96%)
Jun 21, 2023
6.380
6.390
6.380
6.390
506
+0.03(+0.47%)
Jun 20, 2023
6.360
6.360
6.360
6.360
169
-0.03(-0.47%)
Jun 16, 2023
6.495
6.500
6.390
6.390
8,497
+0.20(+3.30%)
Jun 15, 2023
6.186
6.186
6.186
6.186
2,138
-0.05(-0.87%)
Jun 14, 2023
6.240
6.240
6.240
6.240
3,173
+0.03(+0.48%)
Jun 13, 2023
6.210
6.210
6.210
6.210
2,862
+0.10(+1.57%)
Jun 12, 2023
6.140
6.140
6.114
6.114
2,392
-0.04(-0.59%)
Jun 09, 2023
6.150
6.150
6.150
6.150
139
+0.00(+0.00%)
Jun 08, 2023
6.070
6.150
6.070
6.150
1,050
+0.12(+1.99%)
Jun 07, 2023
6.030
6.030
6.030
6.030
802
+0.03(+0.52%)
Jun 06, 2023
5.950
5.999
5.950
5.999
465
+0.03(+0.47%)
Jun 05, 2023
5.971
5.971
5.971
5.971
327
-0.03(-0.48%)
Jun 02, 2023
6.000
6.000
6.000
6.000
281
+0.06(+1.01%)
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.