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
Harrow Inc
(NQ:
HROW
)
18.25
+0.16 (+0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2022
6.800
7.320
6.750
7.230
58,779
+0.43(+6.32%)
May 27, 2022
6.900
6.960
6.750
6.800
69,022
-0.02(-0.29%)
May 26, 2022
6.560
6.980
6.560
6.820
48,194
+0.32(+4.92%)
May 25, 2022
6.140
6.585
6.012
6.500
242,392
+0.35(+5.69%)
May 24, 2022
6.860
6.928
6.100
6.150
242,347
-0.74(-10.74%)
May 23, 2022
5.860
6.950
5.860
6.890
191,938
+0.99(+16.78%)
May 20, 2022
5.910
6.000
5.770
5.900
653,257
+0.13(+2.25%)
May 19, 2022
5.750
5.940
5.650
5.770
166,510
+0.02(+0.35%)
May 18, 2022
5.720
5.922
5.540
5.750
128,291
-0.03(-0.52%)
May 17, 2022
5.940
5.970
5.720
5.780
156,588
-0.07(-1.20%)
May 16, 2022
5.910
6.010
5.520
5.850
152,022
-0.06(-1.02%)
May 13, 2022
5.830
5.970
5.740
5.910
237,569
+0.06(+1.03%)
May 12, 2022
5.890
5.920
5.400
5.850
207,150
-0.04(-0.68%)
May 11, 2022
6.200
6.390
5.820
5.890
79,100
-0.37(-5.91%)
May 10, 2022
6.590
6.660
6.240
6.260
74,755
-0.18(-2.80%)
May 09, 2022
6.830
6.830
6.380
6.440
46,728
-0.39(-5.71%)
May 06, 2022
6.490
6.920
6.320
6.830
137,219
+0.41(+6.39%)
May 05, 2022
6.630
6.714
6.250
6.420
181,025
-0.19(-2.87%)
May 04, 2022
6.680
6.950
6.520
6.610
100,082
-0.10(-1.49%)
May 03, 2022
6.820
6.890
6.610
6.710
100,150
-0.14(-2.04%)
May 02, 2022
6.710
6.900
6.700
6.850
199,923
+0.08(+1.18%)
Apr 29, 2022
6.660
6.830
6.650
6.770
76,933
+0.02(+0.30%)
Apr 28, 2022
6.480
6.790
6.400
6.750
82,906
+0.27(+4.17%)
Apr 27, 2022
6.400
6.655
6.270
6.480
172,935
+0.14(+2.21%)
Apr 26, 2022
6.520
6.830
6.330
6.340
264,390
-0.25(-3.79%)
Apr 25, 2022
6.660
6.830
6.570
6.590
148,316
-0.17(-2.51%)
Apr 22, 2022
6.860
6.910
6.640
6.760
197,618
-0.12(-1.74%)
Apr 21, 2022
6.830
7.020
6.810
6.880
33,892
-0.15(-2.13%)
Apr 20, 2022
6.900
7.110
6.898
7.030
50,348
+0.10(+1.44%)
Apr 19, 2022
7.100
7.130
6.660
6.930
111,217
-0.13(-1.84%)
Apr 18, 2022
6.990
7.140
6.890
7.060
125,403
+0.00(+0.00%)
Apr 14, 2022
6.880
7.130
6.820
7.060
61,067
+0.28(+4.13%)
Apr 13, 2022
6.810
6.870
6.710
6.780
168,982
+0.05(+0.74%)
Apr 12, 2022
6.950
6.950
6.700
6.730
108,270
-0.10(-1.46%)
Apr 11, 2022
7.000
7.045
6.590
6.830
127,074
-0.15(-2.15%)
Apr 08, 2022
7.020
7.070
6.900
6.980
36,965
-0.02(-0.29%)
Apr 07, 2022
7.050
7.100
6.850
7.000
46,474
-0.02(-0.28%)
Apr 06, 2022
6.980
7.200
6.880
7.020
20,802
+0.02(+0.29%)
Apr 05, 2022
7.090
7.090
6.820
7.000
15,251
-0.09(-1.27%)
Apr 04, 2022
6.810
7.090
6.810
7.090
45,290
+0.29(+4.26%)
Apr 01, 2022
6.780
6.990
6.750
6.800
67,838
-0.02(-0.29%)
Mar 31, 2022
6.750
6.960
6.580
6.820
92,406
+0.05(+0.74%)
Mar 30, 2022
7.030
7.260
6.730
6.770
44,154
-0.26(-3.70%)
Mar 29, 2022
6.990
7.140
6.822
7.030
74,954
+0.12(+1.74%)
Mar 28, 2022
7.070
7.075
6.800
6.910
51,772
-0.10(-1.43%)
Mar 25, 2022
7.200
7.232
7.000
7.010
23,116
-0.17(-2.37%)
Mar 24, 2022
7.360
7.400
7.148
7.180
41,855
-0.20(-2.71%)
Mar 23, 2022
7.430
7.590
7.305
7.380
65,185
+0.00(+0.00%)
Mar 22, 2022
7.090
7.450
7.090
7.380
40,404
+0.13(+1.79%)
Mar 21, 2022
7.370
7.480
7.250
7.250
20,850
-0.21(-2.82%)
Mar 18, 2022
7.260
7.610
7.260
7.460
126,941
+0.25(+3.47%)
Mar 17, 2022
7.040
7.390
7.040
7.210
23,731
+0.08(+1.12%)
Mar 16, 2022
7.090
7.250
6.960
7.130
51,536
+0.13(+1.86%)
Mar 15, 2022
7.200
7.260
6.930
7.000
29,481
-0.22(-3.05%)
Mar 14, 2022
7.330
7.470
7.140
7.220
85,244
-0.09(-1.23%)
Mar 11, 2022
6.790
7.540
6.790
7.310
114,038
+0.24(+3.39%)
Mar 10, 2022
7.100
7.200
6.930
7.070
76,888
-0.03(-0.42%)
Mar 09, 2022
7.240
7.530
7.100
7.100
47,857
-0.08(-1.11%)
Mar 08, 2022
7.080
7.250
6.979
7.180
85,846
+0.12(+1.70%)
Mar 07, 2022
7.370
7.579
7.000
7.060
70,925
-0.51(-6.74%)
Mar 04, 2022
7.560
7.620
7.260
7.570
27,359
+0.04(+0.53%)
Mar 03, 2022
7.790
7.850
7.360
7.530
31,924
-0.23(-2.96%)
Mar 02, 2022
7.710
7.780
7.540
7.760
64,743
+0.16(+2.11%)
Mar 01, 2022
7.760
7.940
7.600
7.600
45,081
-0.11(-1.43%)
Feb 28, 2022
7.690
7.940
7.671
7.710
74,280
+0.00(+0.00%)
Feb 25, 2022
7.990
8.005
7.620
7.710
60,353
-0.24(-3.02%)
Feb 24, 2022
8.030
8.060
7.701
7.950
97,767
-0.09(-1.12%)
Feb 23, 2022
8.410
8.517
7.980
8.040
93,353
-0.25(-3.02%)
Feb 22, 2022
7.920
8.550
7.800
8.290
109,885
+0.42(+5.34%)
Feb 18, 2022
7.870
0
-0.18(-2.24%)
Feb 17, 2022
8.020
8.170
7.850
8.050
32,649
-0.09(-1.11%)
Feb 16, 2022
8.130
8.382
8.010
8.140
37,627
-0.17(-2.05%)
Feb 15, 2022
8.140
8.340
8.075
8.310
32,883
+0.18(+2.21%)
Feb 14, 2022
8.200
8.410
8.030
8.130
23,285
-0.02(-0.25%)
Feb 11, 2022
8.280
8.460
8.050
8.150
44,770
-0.10(-1.21%)
Feb 10, 2022
8.440
8.600
8.180
8.250
18,454
-0.16(-1.90%)
Feb 09, 2022
8.300
8.640
8.210
8.410
23,388
+0.15(+1.82%)
Feb 08, 2022
8.240
8.330
8.000
8.260
40,580
+0.03(+0.36%)
Feb 07, 2022
7.760
8.510
7.735
8.230
83,316
+0.43(+5.51%)
Feb 04, 2022
7.420
7.920
7.420
7.800
53,173
+0.30(+4.00%)
Feb 03, 2022
7.530
7.690
7.325
7.500
41,761
-0.20(-2.60%)
Feb 02, 2022
7.870
7.950
7.194
7.700
47,571
-0.25(-3.14%)
Feb 01, 2022
7.410
8.070
7.410
7.950
95,552
+0.45(+6.00%)
Jan 31, 2022
6.850
7.540
7.500
76,401
+0.60(+8.70%)
Jan 28, 2022
6.680
7.100
6.680
6.900
71,282
+0.00(+0.00%)
Jan 27, 2022
7.430
7.430
6.790
6.900
162,963
-0.52(-7.07%)
Jan 26, 2022
7.590
7.660
7.230
7.425
116,885
-0.16(-2.04%)
Jan 25, 2022
7.820
7.820
7.500
7.580
39,011
-0.30(-3.81%)
Jan 24, 2022
7.750
7.950
7.259
7.880
124,232
-0.02(-0.25%)
Jan 21, 2022
8.280
8.380
7.800
7.900
145,793
-0.43(-5.16%)
Jan 20, 2022
8.500
8.530
8.020
8.330
180,884
-0.08(-0.95%)
Jan 19, 2022
8.430
8.580
8.317
8.410
89,391
-0.03(-0.36%)
Jan 18, 2022
8.370
8.620
8.290
8.440
68,261
-0.06(-0.71%)
Jan 14, 2022
8.500
0
-0.07(-0.82%)
Jan 13, 2022
8.340
8.635
8.250
8.570
82,898
+0.19(+2.27%)
Jan 12, 2022
8.160
8.430
8.060
8.380
54,777
+0.29(+3.58%)
Jan 11, 2022
8.060
8.185
8.060
8.090
99,289
-0.07(-0.86%)
Jan 10, 2022
8.060
8.240
7.892
8.160
41,997
-0.03(-0.37%)
Jan 07, 2022
7.980
8.340
7.980
8.190
55,677
+0.12(+1.49%)
Jan 06, 2022
8.130
8.270
7.878
8.070
30,007
+0.01(+0.12%)
Jan 05, 2022
8.080
8.370
8.041
8.060
63,268
-0.09(-1.10%)
Jan 04, 2022
8.640
8.650
7.970
8.150
132,803
-0.51(-5.89%)
Jan 03, 2022
8.620
8.810
8.490
8.660
28,190
+0.02(+0.23%)
Dec 31, 2021
8.710
8.730
8.490
8.640
32,779
-0.07(-0.80%)
Dec 30, 2021
8.770
8.900
8.570
8.710
28,626
+0.01(+0.11%)
Dec 29, 2021
8.830
9.030
8.500
8.700
57,763
-0.13(-1.47%)
Dec 28, 2021
9.110
9.110
8.630
8.830
61,511
-0.25(-2.75%)
Dec 27, 2021
9.010
9.210
8.890
9.080
44,047
-0.12(-1.30%)
Dec 23, 2021
9.180
9.290
9.000
9.200
24,863
-0.02(-0.22%)
Dec 22, 2021
8.970
9.440
8.935
9.220
65,272
+0.26(+2.90%)
Dec 21, 2021
8.580
9.070
8.555
8.960
86,069
+0.46(+5.41%)
Dec 20, 2021
8.500
8.677
8.314
8.500
79,270
-0.08(-0.93%)
Dec 17, 2021
8.570
8.850
8.380
8.580
126,473
+0.01(+0.12%)
Dec 16, 2021
8.570
8.820
8.500
8.570
41,541
+0.01(+0.12%)
Dec 15, 2021
8.630
8.670
8.201
8.560
70,667
+0.02(+0.23%)
Dec 14, 2021
8.670
8.860
8.440
8.540
77,157
-0.14(-1.61%)
Dec 13, 2021
9.200
9.200
8.640
8.680
73,720
-0.45(-4.93%)
Dec 10, 2021
9.070
9.430
8.410
9.130
211,855
+0.09(+1.00%)
Dec 09, 2021
9.460
9.770
9.040
9.040
38,539
-0.44(-4.64%)
Dec 08, 2021
9.640
9.780
9.399
9.480
39,693
-0.12(-1.25%)
Dec 07, 2021
9.370
9.935
9.350
9.600
41,365
+0.33(+3.56%)
Dec 06, 2021
9.370
9.550
8.954
9.270
81,576
-0.08(-0.86%)
Dec 03, 2021
9.690
9.790
9.281
9.350
79,410
-0.38(-3.91%)
Dec 02, 2021
9.880
10.20
9.565
9.730
87,042
-0.24(-2.41%)
Dec 01, 2021
10.07
10.25
9.520
9.970
71,135
-0.03(-0.30%)
Nov 30, 2021
9.870
10.16
9.700
10.00
39,957
+0.01(+0.10%)
Nov 29, 2021
10.28
10.28
9.760
9.990
51,721
-0.28(-2.73%)
Nov 26, 2021
10.10
10.27
9.590
10.27
88,959
+0.06(+0.59%)
Nov 24, 2021
10.65
10.65
9.770
10.21
180,753
-0.47(-4.40%)
Nov 23, 2021
10.84
10.85
10.47
10.68
120,982
-0.10(-0.93%)
Nov 22, 2021
10.51
10.86
10.40
10.78
111,818
-0.03(-0.28%)
Nov 19, 2021
10.66
10.99
10.50
10.81
143,986
+0.02(+0.19%)
Nov 18, 2021
10.85
10.92
10.75
10.79
96,128
-0.09(-0.83%)
Nov 17, 2021
10.81
10.95
10.51
10.88
109,476
+0.13(+1.21%)
Nov 16, 2021
10.69
10.97
10.50
10.75
98,549
-0.03(-0.28%)
Nov 15, 2021
11.23
11.58
10.64
10.78
192,884
-0.30(-2.71%)
Nov 12, 2021
11.03
11.33
10.71
11.08
175,751
-0.08(-0.72%)
Nov 11, 2021
11.06
11.37
10.93
11.16
57,226
+0.26(+2.39%)
Nov 10, 2021
11.25
10.90
307,332
-0.58(-5.05%)
Nov 09, 2021
11.38
11.58
11.06
11.48
122,751
+0.02(+0.17%)
Nov 08, 2021
11.97
11.97
11.40
11.46
64,697
-0.41(-3.45%)
Nov 05, 2021
12.05
12.45
11.53
11.87
204,316
-0.13(-1.08%)
Nov 04, 2021
12.05
12.28
11.46
12.00
266,887
+0.20(+1.69%)
Nov 03, 2021
11.12
12.99
10.93
11.80
268,225
+0.58(+5.17%)
Nov 02, 2021
10.53
11.37
10.36
11.22
262,746
+0.74(+7.06%)
Nov 01, 2021
10.03
10.83
10.09
10.48
254,225
+0.39(+3.87%)
Oct 29, 2021
9.600
10.15
9.555
10.09
120,913
+0.43(+4.45%)
Oct 28, 2021
9.550
10.05
9.300
9.660
87,199
+0.11(+1.15%)
Oct 27, 2021
9.650
9.730
9.448
9.550
63,441
-0.15(-1.55%)
Oct 26, 2021
9.720
9.740
9.700
93,114
+0.01(+0.10%)
Oct 25, 2021
9.680
10.04
9.570
9.690
47,376
-0.05(-0.51%)
Oct 22, 2021
9.810
9.840
9.470
9.740
56,440
+0.01(+0.10%)
Oct 21, 2021
10.05
10.10
9.730
9.730
42,973
-0.32(-3.18%)
Oct 20, 2021
10.01
10.37
9.780
10.05
176,157
-0.01(-0.10%)
Oct 19, 2021
10.28
10.59
10.01
10.06
70,973
-0.23(-2.24%)
Oct 18, 2021
9.840
10.48
8.990
10.29
79,314
+0.40(+4.04%)
Oct 15, 2021
10.43
10.43
9.870
9.890
46,054
-0.41(-3.98%)
Oct 14, 2021
10.45
10.70
10.20
10.30
76,477
+0.11(+1.08%)
Oct 13, 2021
10.03
10.30
9.840
10.19
77,019
+0.22(+2.21%)
Oct 12, 2021
9.810
10.03
9.730
9.970
66,979
+0.21(+2.15%)
Oct 11, 2021
9.580
9.863
9.500
9.760
72,125
+0.11(+1.14%)
Oct 08, 2021
9.610
9.700
9.540
9.650
29,688
+0.02(+0.21%)
Oct 07, 2021
9.600
9.750
9.530
9.630
62,981
+0.07(+0.73%)
Oct 06, 2021
8.940
9.790
8.840
9.560
125,989
+0.54(+5.99%)
Oct 05, 2021
8.880
9.110
8.860
9.020
58,886
+0.21(+2.38%)
Oct 04, 2021
9.090
9.230
8.790
8.810
110,637
-0.29(-3.19%)
Oct 01, 2021
9.090
9.245
8.895
9.100
45,306
+0.01(+0.11%)
Sep 30, 2021
9.140
9.260
9.090
9.090
66,584
+0.02(+0.22%)
Sep 29, 2021
9.280
9.390
8.870
9.070
84,951
-0.22(-2.37%)
Sep 28, 2021
9.490
9.536
8.950
9.290
111,849
-0.30(-3.13%)
Sep 27, 2021
9.360
9.830
9.300
9.590
186,911
+0.10(+1.05%)
Sep 24, 2021
10.01
10.15
9.490
9.490
67,790
-0.35(-3.56%)
Sep 23, 2021
9.700
9.930
9.700
9.840
94,486
+0.16(+1.65%)
Sep 22, 2021
9.810
9.851
9.515
9.680
67,319
-0.14(-1.43%)
Sep 21, 2021
9.490
9.900
9.345
9.820
98,075
+0.36(+3.81%)
Sep 20, 2021
9.090
9.550
9.030
9.460
123,214
-0.03(-0.32%)
Sep 17, 2021
9.190
9.630
8.930
9.490
152,648
+0.30(+3.26%)
Sep 16, 2021
9.050
9.300
8.800
9.190
104,707
+0.14(+1.55%)
Sep 15, 2021
9.280
9.310
8.970
9.050
91,464
-0.30(-3.21%)
Sep 14, 2021
9.510
9.690
8.975
9.350
138,558
-0.11(-1.16%)
Sep 13, 2021
10.34
10.34
9.410
9.460
170,505
-0.82(-7.98%)
Sep 10, 2021
10.29
10.63
10.16
10.28
122,928
-0.01(-0.10%)
Sep 09, 2021
10.34
10.50
10.17
10.29
79,992
-0.09(-0.87%)
Sep 08, 2021
10.41
10.70
10.21
10.38
178,152
-0.21(-1.98%)
Sep 07, 2021
10.40
10.95
10.40
10.59
213,549
+0.17(+1.63%)
Sep 03, 2021
10.32
10.48
10.30
10.42
54,717
+0.06(+0.58%)
Sep 02, 2021
10.12
10.48
10.06
10.36
137,798
+0.22(+2.17%)
Sep 01, 2021
10.59
10.75
10.11
10.14
140,476
-0.46(-4.34%)
Aug 31, 2021
9.940
10.65
9.710
10.60
244,933
+0.69(+6.96%)
Aug 30, 2021
9.410
10.06
9.410
9.910
165,481
+0.48(+5.09%)
Aug 27, 2021
9.290
9.482
9.270
9.430
82,325
+0.09(+0.96%)
Aug 26, 2021
9.420
9.510
9.211
9.340
68,051
-0.12(-1.27%)
Aug 25, 2021
9.550
9.610
9.310
9.460
92,541
-0.08(-0.84%)
Aug 24, 2021
9.800
10.00
9.340
9.540
131,733
-0.17(-1.75%)
Aug 23, 2021
9.200
9.750
9.140
9.710
161,885
+0.55(+6.00%)
Aug 20, 2021
8.490
9.200
8.490
9.160
171,828
+0.75(+8.92%)
Aug 19, 2021
8.550
8.591
8.240
8.410
236,632
-0.24(-2.77%)
Aug 18, 2021
8.600
8.930
8.580
8.650
113,652
-0.04(-0.46%)
Aug 17, 2021
8.710
9.040
8.350
8.690
157,738
-0.12(-1.36%)
Aug 16, 2021
9.140
9.140
8.710
8.810
102,301
-0.23(-2.54%)
Aug 13, 2021
8.950
9.070
8.590
9.040
100,129
+0.14(+1.57%)
Aug 12, 2021
9.000
9.210
8.860
8.900
66,704
-0.18(-1.98%)
Aug 11, 2021
8.930
9.310
8.520
9.080
186,112
+0.06(+0.67%)
Aug 10, 2021
9.060
9.260
8.910
9.020
118,623
-0.09(-0.99%)
Aug 09, 2021
9.350
9.400
8.630
9.110
159,141
-0.05(-0.55%)
Aug 06, 2021
9.470
9.600
9.110
9.160
109,208
-0.35(-3.68%)
Aug 05, 2021
9.300
9.580
9.238
9.510
116,645
+0.26(+2.81%)
Aug 04, 2021
9.110
9.330
9.110
9.250
114,210
+0.18(+1.98%)
Aug 03, 2021
8.960
9.110
8.781
9.070
132,856
+0.10(+1.11%)
Aug 02, 2021
8.890
9.000
8.652
8.970
95,305
+0.05(+0.56%)
Jul 30, 2021
9.100
9.220
8.895
8.920
162,418
-0.39(-4.19%)
Jul 29, 2021
9.250
9.690
9.220
9.310
312,813
+0.13(+1.42%)
Jul 28, 2021
8.670
9.230
8.560
9.180
268,562
+0.43(+4.91%)
Jul 27, 2021
8.510
8.860
8.380
8.750
202,315
+0.25(+2.94%)
Jul 26, 2021
8.260
8.670
8.170
8.500
261,740
+0.24(+2.91%)
Jul 23, 2021
7.880
8.300
7.780
8.260
230,072
+0.46(+5.90%)
Jul 22, 2021
7.550
7.980
7.410
7.800
169,295
+0.25(+3.31%)
Jul 21, 2021
7.320
7.700
7.320
7.550
89,948
+0.25(+3.42%)
Jul 20, 2021
7.210
7.478
7.195
7.300
181,360
+0.15(+2.10%)
Jul 19, 2021
6.950
7.240
6.900
7.150
108,620
+0.16(+2.29%)
Jul 16, 2021
7.350
7.350
6.970
6.990
173,582
-0.23(-3.19%)
Jul 15, 2021
7.260
7.350
7.030
7.220
206,645
-0.15(-2.04%)
Jul 14, 2021
7.490
7.490
6.944
7.370
671,867
-0.09(-1.21%)
Jul 13, 2021
7.920
7.920
7.430
7.460
476,304
-0.51(-6.40%)
Jul 12, 2021
8.430
8.529
7.890
7.970
363,733
-0.46(-5.46%)
Jul 09, 2021
8.700
8.710
8.270
8.430
178,502
-0.13(-1.52%)
Jul 08, 2021
8.300
8.600
8.110
8.560
117,520
+0.10(+1.18%)
Jul 07, 2021
8.550
8.684
8.140
8.460
288,414
-0.16(-1.86%)
Jul 06, 2021
9.100
9.180
8.355
8.620
331,891
-0.58(-6.30%)
Jul 02, 2021
9.530
9.530
9.110
9.200
342,105
+0.11(+1.21%)
Jul 01, 2021
9.280
9.341
8.850
9.090
236,559
-0.20(-2.15%)
Jun 30, 2021
9.510
9.675
9.250
9.290
216,052
-0.28(-2.93%)
Jun 29, 2021
10.14
10.14
9.540
9.570
265,698
-0.56(-5.53%)
Jun 28, 2021
10.69
10.69
9.990
10.13
191,026
-0.24(-2.31%)
Jun 25, 2021
10.43
10.75
10.25
10.37
3,287,291
-0.06(-0.58%)
Jun 24, 2021
10.18
10.72
10.11
10.43
633,537
+0.56(+5.67%)
Jun 23, 2021
9.190
10.19
9.050
9.870
1,939,442
+0.56(+6.02%)
Jun 22, 2021
8.340
9.510
8.100
9.310
699,019
+1.00(+12.03%)
Jun 21, 2021
8.360
8.550
8.190
8.310
153,074
-0.02(-0.24%)
Jun 18, 2021
8.360
8.404
8.310
8.330
255,960
-0.06(-0.72%)
Jun 17, 2021
8.240
8.420
8.180
8.390
140,230
+0.06(+0.72%)
Jun 16, 2021
8.830
8.920
8.120
8.330
184,170
-0.38(-4.36%)
Jun 15, 2021
8.520
8.750
8.160
8.710
112,990
+0.21(+2.47%)
Jun 14, 2021
8.470
8.640
8.390
8.500
113,533
-0.06(-0.70%)
Jun 11, 2021
9.110
9.110
8.530
8.560
126,676
-0.38(-4.25%)
Jun 10, 2021
9.130
9.130
8.900
8.940
56,846
-0.12(-1.32%)
Jun 09, 2021
8.990
9.250
8.940
9.060
189,424
+0.03(+0.33%)
Jun 08, 2021
9.040
9.076
8.840
9.030
77,035
-0.09(-0.99%)
Jun 07, 2021
9.280
9.890
8.900
9.120
124,278
+0.10(+1.11%)
Jun 04, 2021
9.350
9.400
8.890
9.020
113,961
-0.27(-2.91%)
Jun 03, 2021
9.270
9.395
9.010
9.290
124,104
+0.02(+0.22%)
Jun 02, 2021
9.570
9.850
9.220
9.270
92,943
-0.32(-3.34%)
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.