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
Inter & Co. Inc. - Class A Common Shares
(NQ:
INTR
)
5.790
+0.160 (+2.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2024
6.250
6.250
5.910
6.080
1,700,564
-0.26(-4.10%)
May 30, 2024
6.320
6.460
6.290
6.340
576,786
+0.09(+1.44%)
May 29, 2024
6.360
6.390
6.000
6.250
2,185,662
-0.26(-3.99%)
May 28, 2024
6.600
6.610
6.460
6.510
825,666
-0.02(-0.31%)
May 24, 2024
6.490
6.660
6.490
6.530
2,693,142
+0.05(+0.77%)
May 23, 2024
6.560
6.620
6.425
6.480
443,962
-0.05(-0.77%)
May 22, 2024
6.620
6.680
6.450
6.530
1,317,828
-0.22(-3.26%)
May 21, 2024
6.740
6.780
6.650
6.750
1,017,600
+0.23(+3.53%)
May 20, 2024
6.440
6.590
6.370
6.520
474,463
+0.10(+1.56%)
May 17, 2024
6.320
6.480
6.300
6.420
717,710
+0.12(+1.90%)
May 16, 2024
6.110
6.310
6.020
6.300
1,379,128
+0.18(+2.94%)
May 15, 2024
6.050
6.210
5.998
6.120
1,507,387
+0.12(+2.00%)
May 14, 2024
5.650
6.000
5.650
6.000
914,350
+0.35(+6.19%)
May 13, 2024
5.760
5.810
5.620
5.650
568,085
-0.10(-1.74%)
May 10, 2024
5.790
5.820
5.705
5.750
801,943
+0.02(+0.35%)
May 09, 2024
5.520
5.870
5.420
5.730
1,451,495
+0.27(+4.95%)
May 08, 2024
5.330
5.510
5.330
5.460
464,836
+0.06(+1.11%)
May 07, 2024
5.440
5.530
5.340
5.400
756,520
-0.05(-0.92%)
May 06, 2024
5.450
5.620
5.425
5.450
438,700
-0.02(-0.37%)
May 03, 2024
5.210
5.470
5.210
5.470
710,721
+0.33(+6.42%)
May 02, 2024
5.140
5.180
5.070
5.140
436,869
+0.09(+1.78%)
May 01, 2024
5.020
5.220
5.000
5.050
201,954
+0.02(+0.40%)
Apr 30, 2024
5.070
5.170
5.010
5.030
310,948
-0.13(-2.52%)
Apr 29, 2024
5.210
5.220
5.100
5.160
502,191
-0.05(-0.96%)
Apr 26, 2024
5.150
5.275
5.150
5.210
420,950
+0.15(+2.96%)
Apr 25, 2024
5.000
5.100
4.960
5.060
317,579
-0.01(-0.20%)
Apr 24, 2024
5.210
5.210
5.000
5.070
667,205
-0.16(-3.06%)
Apr 23, 2024
5.160
5.305
5.150
5.230
440,075
+0.02(+0.38%)
Apr 22, 2024
5.150
5.235
5.110
5.210
394,463
+0.00(+0.00%)
Apr 19, 2024
5.140
5.310
5.130
5.210
542,835
+0.11(+2.16%)
Apr 18, 2024
5.140
5.175
5.010
5.100
642,148
+0.04(+0.79%)
Apr 17, 2024
4.990
5.120
4.930
5.060
678,724
+0.09(+1.81%)
Apr 16, 2024
5.150
5.150
4.900
4.970
1,644,614
-0.13(-2.55%)
Apr 15, 2024
5.350
5.420
5.040
5.100
1,587,496
-0.25(-4.67%)
Apr 12, 2024
5.499
5.559
5.335
5.350
727,321
-0.21(-3.76%)
Apr 11, 2024
5.748
5.748
5.544
5.559
765,626
-0.18(-3.12%)
Apr 10, 2024
5.797
5.847
5.698
5.738
1,258,843
-0.25(-4.15%)
Apr 09, 2024
6.056
6.066
5.912
5.986
574,592
-0.03(-0.50%)
Apr 08, 2024
5.797
6.041
5.797
6.016
523,588
+0.22(+3.77%)
Apr 05, 2024
5.728
5.837
5.703
5.797
892,163
+0.03(+0.52%)
Apr 04, 2024
5.648
5.996
5.648
5.768
1,334,915
+0.15(+2.65%)
Apr 03, 2024
5.569
5.678
5.519
5.618
775,868
-0.06(-1.05%)
Apr 02, 2024
5.688
5.688
5.559
5.678
1,273,371
-0.05(-0.87%)
Apr 01, 2024
5.748
5.807
5.648
5.728
2,206,356
+0.05(+0.88%)
Mar 28, 2024
5.807
5.673
5.673
5.678
1,218,980
-0.14(-2.39%)
Mar 27, 2024
5.907
5.917
5.638
5.817
1,295,396
-0.08(-1.35%)
Mar 26, 2024
5.917
6.046
5.862
5.897
598,953
+0.01(+0.17%)
Mar 25, 2024
5.967
6.041
5.857
5.887
580,256
-0.09(-1.50%)
Mar 22, 2024
6.036
6.165
5.887
5.976
657,961
-0.01(-0.17%)
Mar 21, 2024
6.126
6.126
5.967
5.986
612,539
-0.13(-2.11%)
Mar 20, 2024
5.937
6.165
5.917
6.116
1,001,078
+0.23(+3.89%)
Mar 19, 2024
5.797
5.947
5.670
5.887
1,039,129
+0.12(+2.07%)
Mar 18, 2024
5.937
5.996
5.748
5.768
732,643
-0.12(-2.03%)
Mar 15, 2024
6.026
6.095
5.882
5.887
810,669
-0.21(-3.43%)
Mar 14, 2024
6.354
6.404
6.066
6.096
1,096,211
-0.20(-3.16%)
Mar 13, 2024
6.155
6.354
6.096
6.295
817,241
+0.17(+2.76%)
Mar 12, 2024
6.086
6.151
5.996
6.126
681,230
+0.09(+1.48%)
Mar 11, 2024
5.976
6.126
5.976
6.036
907,809
+0.03(+0.50%)
Mar 08, 2024
6.036
6.096
5.976
6.006
648,187
+0.03(+0.50%)
Mar 07, 2024
6.076
6.096
5.907
5.976
1,258,077
-0.12(-1.96%)
Mar 06, 2024
6.146
6.205
6.046
6.096
757,686
+0.05(+0.82%)
Mar 05, 2024
5.947
6.225
5.947
6.046
3,522,100
+0.11(+1.84%)
Mar 04, 2024
5.877
5.996
5.837
5.937
1,144,401
+0.05(+0.84%)
Mar 01, 2024
5.628
5.947
5.628
5.887
627,083
+0.27(+4.78%)
Feb 29, 2024
5.678
5.698
5.609
5.618
400,635
-0.05(-0.88%)
Feb 28, 2024
5.469
5.807
5.405
5.668
1,261,058
+0.08(+1.42%)
Feb 27, 2024
5.340
5.604
5.340
5.589
891,130
+0.38(+7.25%)
Feb 26, 2024
5.370
5.380
5.211
5.211
777,653
-0.01(-0.19%)
Feb 23, 2024
5.390
5.410
5.196
5.221
2,166,521
-0.16(-2.96%)
Feb 22, 2024
5.320
5.464
5.241
5.380
1,910,813
+0.11(+2.08%)
Feb 21, 2024
5.370
5.420
5.141
5.270
721,587
-0.03(-0.56%)
Feb 20, 2024
5.270
5.410
5.251
5.300
1,114,241
-0.07(-1.30%)
Feb 16, 2024
5.340
5.449
5.261
5.370
1,886,431
-0.03(-0.55%)
Feb 15, 2024
5.479
5.504
5.400
5.400
782,810
-0.04(-0.73%)
Feb 14, 2024
5.320
5.494
5.241
5.439
808,002
+0.09(+1.67%)
Feb 13, 2024
5.082
5.579
5.072
5.350
1,123,937
-0.16(-2.89%)
Feb 12, 2024
5.579
5.618
5.390
5.509
793,245
-0.02(-0.36%)
Feb 09, 2024
5.479
5.579
5.370
5.529
1,918,707
+0.07(+1.28%)
Feb 08, 2024
5.320
5.479
5.201
5.459
2,080,064
+0.20(+3.78%)
Feb 07, 2024
5.231
5.290
5.146
5.261
1,761,029
-0.01(-0.19%)
Feb 06, 2024
5.221
5.280
5.116
5.270
687,083
+0.14(+2.71%)
Feb 05, 2024
5.141
5.211
5.002
5.131
363,557
-0.02(-0.39%)
Feb 02, 2024
5.082
5.171
4.992
5.151
513,470
+0.07(+1.37%)
Feb 01, 2024
5.002
5.086
4.982
5.082
943,240
+0.08(+1.59%)
Jan 31, 2024
5.121
5.196
4.922
5.002
2,721,299
+0.05(+1.00%)
Jan 30, 2024
5.072
5.121
4.883
4.952
1,901,046
-0.11(-2.16%)
Jan 29, 2024
5.101
5.101
4.972
5.062
2,401,877
+0.03(+0.59%)
Jan 26, 2024
4.873
5.032
4.873
5.032
2,258,815
+0.19(+3.90%)
Jan 25, 2024
4.724
4.878
4.694
4.843
1,725,265
+0.11(+2.31%)
Jan 24, 2024
4.704
4.798
4.704
4.733
1,065,251
+0.02(+0.42%)
Jan 23, 2024
4.753
4.763
4.604
4.714
2,641,448
+0.07(+1.50%)
Jan 22, 2024
4.684
4.724
4.594
4.644
3,762,048
+0.04(+0.86%)
Jan 19, 2024
4.505
4.743
4.429
4.604
5,722,537
+0.17(+3.81%)
Jan 18, 2024
4.415
4.465
4.296
4.435
13,795,877
-0.08(-1.76%)
Jan 17, 2024
4.773
4.853
4.485
4.515
3,324,383
-0.46(-9.20%)
Jan 16, 2024
5.201
5.231
4.972
4.972
372,060
-0.25(-4.76%)
Jan 12, 2024
5.449
5.459
5.211
5.221
286,160
-0.13(-2.42%)
Jan 11, 2024
5.261
5.360
5.181
5.350
422,409
+0.06(+1.13%)
Jan 10, 2024
5.400
5.449
5.270
5.290
304,964
-0.26(-4.66%)
Jan 09, 2024
5.618
5.668
5.539
5.549
328,612
-0.08(-1.41%)
Jan 08, 2024
5.410
5.628
5.410
5.628
333,686
+0.18(+3.28%)
Jan 05, 2024
5.221
5.449
5.221
5.449
456,137
+0.28(+5.38%)
Jan 04, 2024
5.231
5.231
5.111
5.171
366,174
-0.14(-2.62%)
Jan 03, 2024
5.330
5.380
5.290
5.310
163,323
-0.04(-0.74%)
Jan 02, 2024
5.469
5.519
5.290
5.350
256,191
-0.18(-3.24%)
Dec 29, 2023
5.609
5.678
5.509
5.529
321,892
-0.05(-0.89%)
Dec 28, 2023
5.718
5.738
5.579
5.579
288,251
-0.14(-2.43%)
Dec 27, 2023
5.370
5.718
5.370
5.718
607,030
+0.38(+7.08%)
Dec 26, 2023
5.290
5.390
5.270
5.340
274,013
+0.10(+1.90%)
Dec 22, 2023
5.320
5.320
5.181
5.241
267,094
-0.03(-0.57%)
Dec 21, 2023
5.320
5.390
5.251
5.270
296,823
-0.02(-0.38%)
Dec 20, 2023
5.370
5.439
5.270
5.290
1,153,449
-0.01(-0.19%)
Dec 19, 2023
5.171
5.340
5.141
5.300
208,728
+0.07(+1.33%)
Dec 18, 2023
5.131
5.251
5.066
5.231
129,618
+0.07(+1.35%)
Dec 15, 2023
5.330
5.350
5.131
5.161
580,356
-0.12(-2.26%)
Dec 14, 2023
5.211
5.330
5.200
5.280
263,249
+0.14(+2.71%)
Dec 13, 2023
4.942
5.181
4.893
5.141
229,482
+0.22(+4.44%)
Dec 12, 2023
5.012
5.012
4.823
4.922
110,291
-0.10(-1.98%)
Dec 11, 2023
4.922
5.022
4.853
5.022
142,333
+0.05(+1.00%)
Dec 08, 2023
5.012
5.042
4.927
4.972
162,672
+0.01(+0.20%)
Dec 07, 2023
4.932
5.022
4.873
4.962
261,424
+0.18(+3.74%)
Dec 06, 2023
4.833
4.883
4.763
4.783
216,758
+0.00(+0.00%)
Dec 05, 2023
4.803
4.833
4.684
4.783
437,430
-0.01(-0.21%)
Dec 04, 2023
4.883
5.052
4.694
4.793
302,071
-0.16(-3.21%)
Dec 01, 2023
4.992
5.101
4.903
4.952
435,056
-0.28(-5.32%)
Nov 30, 2023
5.370
5.370
5.211
5.231
91,721
-0.12(-2.23%)
Nov 29, 2023
5.310
5.380
5.232
5.350
164,095
-0.07(-1.28%)
Nov 28, 2023
5.320
5.539
5.201
5.420
176,605
+0.10(+1.87%)
Nov 27, 2023
5.261
5.340
5.101
5.320
227,662
-0.13(-2.37%)
Nov 24, 2023
5.499
5.538
5.370
5.449
124,947
+0.09(+1.67%)
Nov 22, 2023
5.559
5.559
5.290
5.360
366,407
-0.40(-6.91%)
Nov 21, 2023
5.718
5.917
5.628
5.758
205,967
+0.10(+1.76%)
Nov 20, 2023
5.439
5.729
5.439
5.658
293,995
+0.17(+3.08%)
Nov 17, 2023
5.609
5.609
5.400
5.489
129,416
-0.08(-1.43%)
Nov 16, 2023
5.589
5.768
5.509
5.569
353,933
+0.02(+0.36%)
Nov 15, 2023
5.430
5.847
5.420
5.549
247,057
+0.12(+2.20%)
Nov 14, 2023
5.360
5.430
5.211
5.430
359,537
+0.31(+6.02%)
Nov 13, 2023
5.022
5.171
4.955
5.121
220,284
+0.05(+0.98%)
Nov 10, 2023
5.022
5.231
4.942
5.072
856,185
+0.29(+6.03%)
Nov 09, 2023
4.883
4.922
4.724
4.783
321,834
+0.02(+0.42%)
Nov 08, 2023
4.903
4.941
4.733
4.763
221,922
-0.02(-0.42%)
Nov 07, 2023
4.684
4.843
4.624
4.783
453,714
+0.23(+5.02%)
Nov 06, 2023
4.833
4.873
4.480
4.554
561,952
-0.30(-6.15%)
Nov 03, 2023
4.823
5.032
4.753
4.853
751,383
+0.38(+8.44%)
Nov 02, 2023
4.574
4.594
4.435
4.475
322,208
-0.08(-1.75%)
Nov 01, 2023
4.545
4.639
4.435
4.554
716,813
+0.13(+2.92%)
Oct 31, 2023
4.326
4.485
4.286
4.425
194,936
+0.03(+0.68%)
Oct 30, 2023
4.724
4.726
4.356
4.395
208,930
-0.25(-5.35%)
Oct 27, 2023
4.793
4.883
4.564
4.644
201,743
-0.15(-3.11%)
Oct 26, 2023
4.803
4.873
4.624
4.793
313,962
+0.03(+0.63%)
Oct 25, 2023
4.654
4.873
4.485
4.763
415,744
+0.13(+2.79%)
Oct 24, 2023
4.326
4.654
4.326
4.634
356,300
+0.32(+7.37%)
Oct 23, 2023
4.117
4.358
4.097
4.316
502,972
+0.18(+4.33%)
Oct 20, 2023
4.107
4.226
4.057
4.137
347,841
+0.00(+0.00%)
Oct 19, 2023
4.037
4.177
3.988
4.137
314,910
+0.04(+0.97%)
Oct 18, 2023
4.147
4.177
4.027
4.097
233,703
+0.02(+0.49%)
Oct 17, 2023
4.027
4.157
4.008
4.077
339,369
-0.09(-2.15%)
Oct 16, 2023
4.286
4.247
4.102
4.167
913,467
-0.14(-3.23%)
Oct 13, 2023
4.256
4.336
4.127
4.306
169,689
+0.12(+2.85%)
Oct 12, 2023
4.306
4.356
4.167
4.187
41,001
-0.18(-4.10%)
Oct 11, 2023
4.187
4.405
4.137
4.366
185,741
+0.18(+4.28%)
Oct 10, 2023
3.978
4.226
3.978
4.187
188,879
+0.24(+6.05%)
Oct 09, 2023
3.878
4.034
3.819
3.948
258,241
+0.09(+2.32%)
Oct 06, 2023
3.719
4.107
3.659
3.858
207,151
+0.04(+1.04%)
Oct 05, 2023
3.719
3.908
3.719
3.819
244,672
+0.06(+1.59%)
Oct 04, 2023
3.789
3.789
3.600
3.759
126,750
+0.16(+4.42%)
Oct 03, 2023
3.779
3.779
3.500
3.600
235,593
-0.15(-3.98%)
Oct 02, 2023
3.928
3.928
3.699
3.749
216,621
-0.23(-5.75%)
Sep 29, 2023
4.067
4.127
3.963
3.978
77,613
+0.02(+0.50%)
Sep 28, 2023
3.858
4.137
3.858
3.958
137,894
+0.24(+6.42%)
Sep 27, 2023
3.838
3.898
3.659
3.719
138,243
-0.03(-0.80%)
Sep 26, 2023
3.948
3.948
3.679
3.749
223,184
-0.24(-5.98%)
Sep 25, 2023
4.027
4.037
3.960
3.988
52,717
-0.11(-2.67%)
Sep 22, 2023
4.027
4.196
3.998
4.097
68,244
+0.11(+2.74%)
Sep 21, 2023
3.978
4.017
3.898
3.988
261,376
-0.17(-4.07%)
Sep 20, 2023
4.196
4.246
4.117
4.157
40,455
+0.05(+1.21%)
Sep 19, 2023
4.326
4.326
4.087
4.107
116,072
-0.22(-5.06%)
Sep 18, 2023
4.346
4.380
4.231
4.326
131,811
+0.03(+0.69%)
Sep 15, 2023
4.366
4.380
4.276
4.296
31,964
-0.08(-1.82%)
Sep 14, 2023
4.336
4.385
4.296
4.375
53,865
+0.05(+1.15%)
Sep 13, 2023
4.256
4.465
4.256
4.326
391,696
+0.17(+4.07%)
Sep 12, 2023
4.008
4.276
3.946
4.157
284,463
+0.19(+4.76%)
Sep 11, 2023
3.898
3.998
3.829
3.968
155,208
+0.21(+5.56%)
Sep 08, 2023
3.799
3.858
3.719
3.759
151,123
-0.04(-1.05%)
Sep 07, 2023
3.809
4.037
3.779
3.799
40,463
-0.04(-1.04%)
Sep 06, 2023
4.037
4.087
3.779
3.838
185,313
-0.20(-4.93%)
Sep 05, 2023
4.017
4.067
3.978
4.037
144,094
-0.01(-0.25%)
Sep 01, 2023
4.157
4.211
4.008
4.047
192,360
-0.01(-0.24%)
Aug 31, 2023
4.366
4.372
4.017
4.057
228,612
-0.34(-7.69%)
Aug 30, 2023
4.525
4.525
4.375
4.395
117,710
-0.14(-3.07%)
Aug 29, 2023
4.525
4.606
4.485
4.535
87,124
-0.01(-0.22%)
Aug 28, 2023
4.445
4.574
4.415
4.545
192,312
+0.11(+2.47%)
Aug 25, 2023
4.286
4.435
4.256
4.435
65,949
+0.13(+3.00%)
Aug 24, 2023
4.475
4.515
4.242
4.306
125,382
-0.19(-4.20%)
Aug 23, 2023
4.545
4.594
4.385
4.495
383,275
-0.06(-1.31%)
Aug 22, 2023
4.395
4.594
4.395
4.554
215,698
+0.15(+3.39%)
Aug 21, 2023
4.375
4.505
4.336
4.405
184,316
+0.06(+1.37%)
Aug 18, 2023
3.958
4.361
3.958
4.346
293,887
+0.40(+10.08%)
Aug 17, 2023
4.017
4.067
3.898
3.948
198,558
+0.05(+1.28%)
Aug 16, 2023
4.187
4.266
3.868
3.898
673,338
-0.02(-0.51%)
Aug 15, 2023
3.868
3.958
3.729
3.918
262,269
-0.02(-0.51%)
Aug 14, 2023
3.878
4.052
3.878
3.938
671,412
+0.28(+7.61%)
Aug 11, 2023
3.431
3.679
3.411
3.659
112,879
+0.23(+6.67%)
Aug 10, 2023
3.381
3.520
3.371
3.431
150,486
+0.13(+3.92%)
Aug 09, 2023
3.361
3.361
3.182
3.301
139,872
-0.07(-2.06%)
Aug 08, 2023
3.351
3.381
3.242
3.371
152,273
-0.03(-0.88%)
Aug 07, 2023
3.490
3.510
3.371
3.401
196,364
-0.16(-4.47%)
Aug 04, 2023
3.689
3.689
3.480
3.560
198,087
-0.08(-2.19%)
Aug 03, 2023
3.779
3.868
3.610
3.640
206,431
-0.09(-2.40%)
Aug 02, 2023
3.928
3.928
3.689
3.729
120,169
-0.18(-4.58%)
Aug 01, 2023
3.848
3.948
3.789
3.908
143,668
-0.02(-0.51%)
Jul 31, 2023
3.848
3.938
3.789
3.928
221,149
+0.19(+5.05%)
Jul 28, 2023
3.779
3.878
3.709
3.739
141,838
+0.02(+0.53%)
Jul 27, 2023
3.749
3.878
3.679
3.719
302,593
+0.00(+0.00%)
Jul 26, 2023
3.829
3.858
3.659
3.719
178,327
-0.04(-1.06%)
Jul 25, 2023
3.749
3.835
3.729
3.759
212,913
+0.04(+1.07%)
Jul 24, 2023
3.689
3.828
3.630
3.719
119,640
+0.03(+0.81%)
Jul 21, 2023
3.480
3.829
3.480
3.689
703,469
+0.23(+6.61%)
Jul 20, 2023
3.411
3.461
3.331
3.461
105,777
+0.06(+1.75%)
Jul 19, 2023
3.321
3.411
3.292
3.401
150,148
+0.07(+2.09%)
Jul 18, 2023
3.272
3.410
3.212
3.331
207,447
+0.08(+2.45%)
Jul 17, 2023
3.033
3.252
3.033
3.252
74,548
+0.12(+3.81%)
Jul 14, 2023
3.331
3.331
3.053
3.132
167,171
-0.14(-4.26%)
Jul 13, 2023
3.252
3.391
3.212
3.272
120,860
+0.06(+1.86%)
Jul 12, 2023
3.321
3.391
3.162
3.212
105,291
-0.09(-2.71%)
Jul 11, 2023
3.272
3.301
3.083
3.301
162,791
+0.09(+2.79%)
Jul 10, 2023
3.182
3.252
3.113
3.212
344,463
+0.03(+0.94%)
Jul 07, 2023
2.894
3.234
2.894
3.182
463,010
+0.34(+11.89%)
Jul 06, 2023
2.934
3.013
2.834
2.844
283,534
-0.16(-5.30%)
Jul 05, 2023
2.983
3.096
2.884
3.003
219,023
-0.02(-0.66%)
Jul 03, 2023
3.073
3.073
2.943
3.023
81,595
-0.09(-2.88%)
Jun 30, 2023
3.043
3.202
3.023
3.113
77,608
+0.10(+3.30%)
Jun 29, 2023
2.983
3.013
2.854
3.013
300,776
+0.01(+0.33%)
Jun 28, 2023
3.292
3.292
2.983
3.003
175,071
-0.24(-7.36%)
Jun 27, 2023
3.381
3.441
3.192
3.242
148,456
-0.14(-4.12%)
Jun 26, 2023
3.301
3.421
3.192
3.381
129,887
+0.13(+3.98%)
Jun 23, 2023
3.172
3.311
3.172
3.252
272,445
+0.05(+1.55%)
Jun 22, 2023
3.441
3.441
3.122
3.202
255,100
-0.23(-6.67%)
Jun 21, 2023
3.381
3.431
3.212
3.431
192,621
+0.11(+3.29%)
Jun 20, 2023
3.142
3.361
3.103
3.321
179,977
+0.17(+5.36%)
Jun 16, 2023
3.212
3.222
3.083
3.152
79,111
-0.03(-0.94%)
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.