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
Fanhua Inc ADR
(NQ:
FANH
)
3.160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
3.320
3.470
3.160
3.160
50,191
-0.12(-3.66%)
May 22, 2024
3.240
3.310
3.240
3.280
15,380
+0.02(+0.61%)
May 21, 2024
3.270
3.340
3.220
3.260
25,786
-0.07(-2.10%)
May 20, 2024
3.550
3.550
3.210
3.330
85,437
-0.17(-4.86%)
May 17, 2024
3.500
3.600
3.400
3.500
301,290
+0.00(+0.00%)
May 16, 2024
3.500
3.640
3.480
3.500
36,791
+0.01(+0.29%)
May 15, 2024
3.520
3.630
3.420
3.490
48,094
-0.06(-1.75%)
May 14, 2024
3.440
3.566
3.440
3.552
30,880
+0.11(+3.26%)
May 13, 2024
3.330
3.480
3.330
3.440
30,854
+0.11(+3.30%)
May 10, 2024
3.250
3.470
3.250
3.330
60,986
+0.08(+2.46%)
May 09, 2024
3.290
3.350
3.230
3.250
17,381
-0.05(-1.52%)
May 08, 2024
3.320
3.400
3.150
3.300
31,122
-0.05(-1.49%)
May 07, 2024
3.470
3.470
3.210
3.350
147,916
-0.04(-1.18%)
May 06, 2024
3.420
3.630
3.330
3.390
262,443
-0.04(-1.17%)
May 03, 2024
3.450
3.550
3.370
3.430
360,878
+0.01(+0.29%)
May 02, 2024
3.300
3.710
3.300
3.420
506,891
+0.14(+4.27%)
May 01, 2024
3.310
3.420
3.130
3.280
106,357
+0.08(+2.50%)
Apr 30, 2024
3.440
3.600
3.190
3.200
62,170
-0.34(-9.60%)
Apr 29, 2024
3.420
3.560
3.290
3.540
35,428
+0.12(+3.51%)
Apr 26, 2024
3.540
3.836
3.420
3.420
5,561
-0.11(-3.12%)
Apr 25, 2024
3.540
3.590
3.430
3.530
3,088
-0.02(-0.56%)
Apr 24, 2024
3.580
3.670
3.550
3.550
4,080
+0.01(+0.28%)
Apr 23, 2024
3.580
3.686
3.460
3.540
7,166
+0.04(+1.14%)
Apr 22, 2024
3.500
3.530
3.480
3.500
1,877
+0.00(+0.00%)
Apr 19, 2024
3.620
3.690
3.430
3.500
8,137
+0.09(+2.64%)
Apr 18, 2024
3.500
3.525
3.410
3.410
4,230
-0.10(-2.85%)
Apr 17, 2024
3.380
3.584
3.380
3.510
9,811
+0.13(+3.85%)
Apr 16, 2024
3.700
4.125
3.380
3.380
57,604
-0.32(-8.65%)
Apr 15, 2024
4.080
4.338
3.700
3.700
28,380
-0.34(-8.53%)
Apr 12, 2024
4.160
4.370
4.000
4.045
9,165
-0.12(-2.76%)
Apr 11, 2024
4.140
4.586
4.140
4.160
5,629
+0.02(+0.48%)
Apr 10, 2024
4.200
4.310
4.120
4.140
57,185
-0.06(-1.43%)
Apr 09, 2024
4.600
4.650
4.200
4.200
28,813
-0.40(-8.70%)
Apr 08, 2024
4.490
4.720
4.490
4.600
6,720
+0.10(+2.22%)
Apr 05, 2024
4.410
4.635
4.410
4.500
15,245
+0.09(+2.04%)
Apr 04, 2024
4.590
4.761
4.410
4.410
13,898
-0.21(-4.44%)
Apr 03, 2024
4.600
4.865
4.590
4.615
27,673
+0.04(+0.76%)
Apr 02, 2024
4.870
4.870
4.580
4.580
25,205
-0.29(-6.05%)
Apr 01, 2024
4.800
5.480
4.650
4.875
47,653
+0.12(+2.63%)
Mar 28, 2024
4.590
4.918
4.590
4.750
8,589
+0.15(+3.26%)
Mar 27, 2024
4.500
4.730
4.500
4.600
18,459
+0.06(+1.32%)
Mar 26, 2024
4.440
4.691
4.440
4.540
4,205
+0.09(+2.02%)
Mar 25, 2024
4.350
4.580
4.240
4.450
53,188
+0.04(+0.91%)
Mar 22, 2024
4.740
4.795
4.370
4.410
12,688
-0.31(-6.57%)
Mar 21, 2024
4.520
4.845
4.520
4.720
13,515
+0.15(+3.28%)
Mar 20, 2024
4.560
4.770
4.510
4.570
50,731
-0.04(-0.87%)
Mar 19, 2024
4.750
4.900
4.610
4.610
18,029
-0.10(-2.12%)
Mar 18, 2024
4.680
4.938
4.680
4.710
35,541
-0.03(-0.63%)
Mar 15, 2024
4.690
4.760
4.610
4.740
14,721
-0.07(-1.46%)
Mar 14, 2024
4.960
5.182
4.700
4.810
38,698
-0.04(-0.82%)
Mar 13, 2024
5.670
5.998
4.850
4.850
51,922
-0.77(-13.70%)
Mar 12, 2024
5.750
6.590
5.505
5.620
182,564
+0.11(+2.00%)
Mar 11, 2024
4.810
5.700
4.810
5.510
66,840
+0.66(+13.61%)
Mar 08, 2024
4.950
5.230
4.800
4.850
28,409
+0.06(+1.25%)
Mar 07, 2024
4.730
5.003
4.510
4.790
26,155
+0.16(+3.46%)
Mar 06, 2024
4.675
4.721
4.610
4.630
24,476
+0.14(+3.23%)
Mar 05, 2024
4.455
4.660
4.455
4.485
9,124
+0.17(+3.82%)
Mar 04, 2024
4.680
4.758
4.315
4.320
31,562
-0.18(-4.00%)
Mar 01, 2024
4.660
4.790
4.500
4.500
14,800
-0.16(-3.43%)
Feb 29, 2024
4.600
5.000
4.600
4.660
9,752
+0.09(+1.97%)
Feb 28, 2024
5.050
5.050
4.530
4.570
17,401
-0.33(-6.73%)
Feb 27, 2024
4.930
5.220
4.900
4.900
14,566
-0.18(-3.54%)
Feb 26, 2024
5.210
5.273
5.070
5.080
7,518
-0.13(-2.59%)
Feb 23, 2024
5.470
5.470
5.210
5.215
7,273
+0.01(+0.29%)
Feb 22, 2024
5.210
5.489
5.200
5.200
13,397
+0.00(+0.00%)
Feb 21, 2024
5.420
5.550
5.200
5.200
8,368
-0.09(-1.70%)
Feb 20, 2024
6.000
6.000
5.250
5.290
23,902
+0.02(+0.38%)
Feb 16, 2024
5.400
5.400
5.200
5.270
10,517
-0.13(-2.41%)
Feb 15, 2024
5.440
5.530
5.250
5.400
12,930
-0.03(-0.55%)
Feb 14, 2024
5.420
5.560
5.420
5.430
9,833
-0.06(-1.09%)
Feb 13, 2024
5.540
5.560
5.290
5.490
13,382
-0.04(-0.72%)
Feb 12, 2024
5.780
5.780
5.310
5.530
15,548
+0.03(+0.55%)
Feb 09, 2024
5.580
5.700
5.450
5.500
12,440
-0.10(-1.79%)
Feb 08, 2024
5.580
6.022
5.500
5.600
23,607
+0.09(+1.63%)
Feb 07, 2024
5.800
5.850
5.500
5.510
14,537
-0.39(-6.61%)
Feb 06, 2024
5.940
6.270
5.810
5.900
19,340
-0.07(-1.16%)
Feb 05, 2024
5.900
6.100
5.800
5.969
19,374
-0.02(-0.35%)
Feb 02, 2024
5.820
6.220
5.790
5.990
23,973
+0.17(+2.92%)
Feb 01, 2024
5.820
5.850
5.660
5.820
13,707
-0.04(-0.68%)
Jan 31, 2024
5.650
6.230
5.650
5.860
11,138
-0.34(-5.48%)
Jan 30, 2024
5.950
6.250
5.940
6.200
6,841
-0.08(-1.27%)
Jan 29, 2024
6.120
6.390
6.120
6.280
11,824
-0.08(-1.26%)
Jan 26, 2024
6.200
6.536
6.200
6.360
10,513
-0.04(-0.63%)
Jan 25, 2024
6.050
6.490
6.050
6.400
10,189
+0.13(+2.07%)
Jan 24, 2024
6.280
6.367
5.950
6.270
15,040
-0.07(-1.10%)
Jan 23, 2024
6.100
6.350
5.970
6.340
10,113
+0.34(+5.67%)
Jan 22, 2024
6.270
6.280
5.700
6.000
19,475
-0.24(-3.85%)
Jan 19, 2024
6.450
6.455
6.230
6.240
14,292
-0.09(-1.42%)
Jan 18, 2024
6.550
6.599
6.180
6.330
19,880
-0.12(-1.86%)
Jan 17, 2024
6.210
6.450
6.210
6.450
6,953
+0.21(+3.37%)
Jan 16, 2024
6.310
6.430
6.210
6.240
8,244
-0.07(-1.11%)
Jan 12, 2024
6.310
6.410
6.310
6.310
3,591
+0.00(+0.00%)
Jan 11, 2024
6.320
6.400
6.200
6.310
17,511
-0.12(-1.87%)
Jan 10, 2024
6.370
6.590
6.360
6.430
15,618
-0.03(-0.46%)
Jan 09, 2024
6.500
6.652
6.360
6.460
15,953
-0.10(-1.52%)
Jan 08, 2024
6.410
6.660
6.345
6.560
11,862
+0.02(+0.31%)
Jan 05, 2024
6.350
6.550
6.250
6.540
18,403
+0.16(+2.51%)
Jan 04, 2024
6.440
6.650
6.310
6.380
14,995
-0.18(-2.74%)
Jan 03, 2024
6.570
6.630
6.390
6.560
15,130
+0.16(+2.50%)
Jan 02, 2024
6.500
6.662
6.400
6.400
20,170
-0.25(-3.76%)
Dec 29, 2023
6.410
6.650
6.410
6.650
8,349
+0.15(+2.31%)
Dec 28, 2023
6.590
6.670
6.500
6.500
10,691
-0.19(-2.84%)
Dec 27, 2023
6.620
6.750
6.490
6.690
21,414
-0.07(-1.04%)
Dec 26, 2023
6.310
6.780
6.110
6.760
46,225
+0.35(+5.46%)
Dec 22, 2023
6.210
6.410
6.070
6.410
35,135
+0.29(+4.74%)
Dec 21, 2023
6.249
6.370
6.100
6.120
18,397
-0.25(-3.92%)
Dec 20, 2023
6.600
6.700
6.070
6.370
19,378
-0.33(-4.93%)
Dec 19, 2023
6.830
7.080
6.540
6.700
34,703
+0.05(+0.75%)
Dec 18, 2023
5.690
6.650
5.290
6.650
52,151
+1.40(+26.67%)
Dec 15, 2023
6.390
6.460
5.190
5.250
63,078
-1.03(-16.40%)
Dec 14, 2023
6.610
6.760
6.280
6.280
18,040
-0.20(-3.09%)
Dec 13, 2023
6.670
6.850
6.460
6.480
10,392
-0.20(-2.99%)
Dec 12, 2023
7.210
7.250
6.490
6.680
19,876
-0.61(-8.37%)
Dec 11, 2023
7.130
7.360
7.130
7.290
27,716
-0.07(-0.95%)
Dec 08, 2023
6.990
7.480
6.910
7.360
26,588
+0.25(+3.52%)
Dec 07, 2023
7.250
7.270
6.820
7.110
30,683
+0.16(+2.30%)
Dec 06, 2023
6.380
7.130
6.300
6.950
18,835
+0.69(+11.02%)
Dec 05, 2023
6.410
6.568
6.260
6.260
9,717
-0.20(-3.14%)
Dec 04, 2023
6.440
6.630
6.440
6.463
8,810
-0.01(-0.11%)
Dec 01, 2023
6.510
6.715
6.440
6.470
7,721
-0.05(-0.77%)
Nov 30, 2023
6.660
6.680
6.520
6.520
6,498
-0.27(-3.98%)
Nov 29, 2023
6.700
6.820
6.650
6.790
11,604
+0.14(+2.11%)
Nov 28, 2023
6.700
6.885
6.650
6.650
11,737
-0.09(-1.34%)
Nov 27, 2023
6.910
6.910
6.700
6.740
7,640
-0.28(-3.99%)
Nov 24, 2023
7.020
7.020
7.020
7.020
1,025
+0.14(+2.03%)
Nov 22, 2023
6.990
7.050
6.720
6.880
8,578
-0.13(-1.85%)
Nov 21, 2023
7.060
7.110
6.923
7.010
15,219
+0.12(+1.74%)
Nov 20, 2023
7.020
7.126
6.860
6.890
16,019
+0.07(+1.03%)
Nov 17, 2023
7.050
7.290
6.820
6.820
25,745
-0.41(-5.67%)
Nov 16, 2023
7.060
7.370
7.040
7.230
9,272
+0.13(+1.83%)
Nov 15, 2023
7.050
7.100
6.900
7.100
5,128
+0.19(+2.75%)
Nov 14, 2023
6.650
7.090
6.650
6.910
6,384
+0.11(+1.62%)
Nov 13, 2023
6.520
6.985
6.520
6.800
18,103
-0.25(-3.55%)
Nov 10, 2023
6.750
7.055
6.750
7.050
9,708
+0.20(+2.92%)
Nov 09, 2023
6.920
7.150
6.710
6.850
13,408
+0.02(+0.29%)
Nov 08, 2023
6.800
7.110
6.780
6.830
21,481
+0.13(+1.94%)
Nov 07, 2023
6.800
6.965
6.700
6.700
10,696
-0.15(-2.19%)
Nov 06, 2023
6.910
7.090
6.790
6.850
7,495
-0.01(-0.15%)
Nov 03, 2023
7.030
7.060
6.750
6.860
10,646
-0.12(-1.72%)
Nov 02, 2023
6.820
7.080
6.700
6.980
8,855
+0.30(+4.49%)
Nov 01, 2023
6.770
6.790
6.550
6.680
19,068
+0.11(+1.67%)
Oct 31, 2023
7.030
7.220
6.550
6.570
37,671
-0.56(-7.92%)
Oct 30, 2023
7.090
7.300
7.060
7.135
9,085
+0.00(+0.07%)
Oct 27, 2023
7.400
7.450
7.100
7.130
8,803
-0.14(-1.93%)
Oct 26, 2023
7.270
7.465
7.270
7.270
2,383
-0.04(-0.55%)
Oct 25, 2023
7.410
7.457
7.300
7.310
2,337
+0.01(+0.14%)
Oct 24, 2023
7.220
7.300
7.070
7.300
10,958
+0.14(+1.96%)
Oct 23, 2023
7.110
7.200
7.000
7.160
9,123
+0.09(+1.34%)
Oct 20, 2023
7.120
7.150
6.900
7.065
6,273
-0.02(-0.35%)
Oct 19, 2023
7.100
7.100
6.860
7.090
26,943
+0.04(+0.57%)
Oct 18, 2023
7.170
7.230
6.960
7.050
32,949
-0.25(-3.36%)
Oct 17, 2023
7.380
7.420
7.130
7.295
22,961
+0.03(+0.34%)
Oct 16, 2023
7.190
7.530
7.050
7.270
15,787
+0.00(+0.00%)
Oct 13, 2023
7.100
7.270
7.100
7.270
9,141
+0.06(+0.83%)
Oct 12, 2023
7.200
7.510
7.050
7.210
24,189
-0.09(-1.23%)
Oct 11, 2023
7.380
7.380
7.300
7.300
1,521
-0.01(-0.14%)
Oct 10, 2023
7.350
7.450
7.310
7.310
10,225
-0.02(-0.27%)
Oct 09, 2023
7.450
7.450
7.180
7.330
13,239
-0.10(-1.35%)
Oct 06, 2023
7.290
7.540
7.290
7.430
5,345
+0.07(+0.95%)
Oct 05, 2023
7.440
7.460
7.010
7.360
10,471
+0.00(+0.00%)
Oct 04, 2023
7.350
7.480
7.125
7.360
24,098
+0.20(+2.79%)
Oct 03, 2023
7.290
7.290
7.060
7.160
10,396
-0.22(-2.98%)
Oct 02, 2023
7.300
7.380
7.070
7.380
13,585
+0.17(+2.36%)
Sep 29, 2023
7.470
7.720
7.070
7.210
32,981
-0.14(-1.90%)
Sep 28, 2023
7.620
7.680
7.350
7.350
35,268
-0.25(-3.29%)
Sep 27, 2023
7.420
7.730
7.410
7.600
19,386
+0.15(+2.08%)
Sep 26, 2023
7.450
7.550
7.320
7.445
25,876
-0.00(-0.07%)
Sep 25, 2023
7.360
7.540
7.230
7.450
23,806
+0.10(+1.36%)
Sep 22, 2023
7.330
7.350
7.120
7.350
17,955
+0.18(+2.51%)
Sep 21, 2023
7.150
7.280
7.035
7.170
19,187
-0.18(-2.45%)
Sep 20, 2023
7.390
7.415
7.020
7.350
34,211
+0.06(+0.82%)
Sep 19, 2023
7.010
7.450
7.010
7.290
31,788
+0.05(+0.69%)
Sep 18, 2023
7.390
7.449
7.010
7.240
23,814
-0.18(-2.43%)
Sep 15, 2023
7.290
7.490
7.165
7.420
63,160
+0.04(+0.54%)
Sep 14, 2023
7.450
7.465
7.135
7.380
29,134
+0.02(+0.27%)
Sep 13, 2023
7.290
7.450
7.105
7.360
29,343
+0.06(+0.82%)
Sep 12, 2023
7.250
7.415
7.045
7.300
32,654
+0.04(+0.55%)
Sep 11, 2023
6.950
7.385
6.920
7.260
50,106
+0.14(+1.97%)
Sep 08, 2023
7.295
7.420
6.840
7.120
40,246
+0.15(+2.15%)
Sep 07, 2023
6.705
7.280
6.641
6.970
26,407
-0.20(-2.79%)
Sep 06, 2023
7.205
7.520
6.805
7.170
44,803
-0.07(-0.97%)
Sep 05, 2023
7.180
7.250
6.840
7.240
61,264
-0.01(-0.14%)
Sep 01, 2023
7.120
7.480
6.710
7.250
81,759
+0.54(+8.05%)
Aug 31, 2023
6.890
7.210
6.515
6.710
65,154
-0.40(-5.63%)
Aug 30, 2023
6.300
7.760
6.300
7.110
186,356
+0.76(+11.97%)
Aug 29, 2023
6.220
6.350
5.980
6.350
37,700
+0.14(+2.25%)
Aug 28, 2023
6.000
6.210
6.000
6.210
19,892
+0.20(+3.33%)
Aug 25, 2023
6.020
6.098
5.780
6.010
25,428
-0.01(-0.17%)
Aug 24, 2023
5.660
6.040
5.655
6.020
28,165
+0.18(+3.08%)
Aug 23, 2023
5.770
6.135
5.670
5.840
34,910
+0.12(+2.01%)
Aug 22, 2023
5.920
6.190
5.650
5.725
43,644
-0.11(-1.80%)
Aug 21, 2023
5.840
6.120
5.645
5.830
74,822
-0.05(-0.85%)
Aug 18, 2023
5.960
6.030
5.700
5.880
60,025
-0.23(-3.76%)
Aug 17, 2023
6.340
6.440
5.770
6.110
71,682
-0.24(-3.78%)
Aug 16, 2023
6.590
6.590
6.015
6.350
82,298
-0.18(-2.76%)
Aug 15, 2023
7.170
7.170
6.510
6.530
60,306
-0.65(-9.05%)
Aug 14, 2023
6.680
7.180
6.675
7.180
38,930
+0.51(+7.65%)
Aug 11, 2023
6.530
6.970
6.280
6.670
33,816
+0.14(+2.14%)
Aug 10, 2023
6.420
6.700
6.290
6.530
40,697
+0.12(+1.87%)
Aug 09, 2023
6.290
6.550
6.200
6.410
27,956
+0.10(+1.58%)
Aug 08, 2023
6.810
6.810
6.280
6.310
56,083
-0.21(-3.22%)
Aug 07, 2023
6.800
6.995
6.400
6.520
59,011
-0.16(-2.40%)
Aug 04, 2023
6.870
7.240
6.651
6.680
36,011
-0.30(-4.30%)
Aug 03, 2023
6.750
6.990
6.290
6.980
30,433
+0.45(+6.89%)
Aug 02, 2023
6.930
6.971
6.530
6.530
18,353
-0.40(-5.77%)
Aug 01, 2023
7.120
7.240
6.900
6.930
35,782
-0.19(-2.67%)
Jul 31, 2023
7.050
7.430
7.050
7.120
6,087
-0.03(-0.42%)
Jul 28, 2023
7.000
7.190
6.680
7.150
41,956
+0.33(+4.84%)
Jul 27, 2023
7.060
7.470
6.795
6.820
43,684
-0.33(-4.62%)
Jul 26, 2023
7.230
7.465
6.770
7.150
29,308
-0.07(-0.97%)
Jul 25, 2023
7.452
7.474
7.200
7.220
18,497
-0.14(-1.90%)
Jul 24, 2023
7.460
7.500
7.220
7.360
16,592
-0.02(-0.27%)
Jul 21, 2023
7.420
7.570
7.200
7.380
44,034
-0.12(-1.60%)
Jul 20, 2023
7.380
7.568
7.200
7.500
20,287
+0.11(+1.49%)
Jul 19, 2023
7.500
7.570
7.245
7.390
22,841
-0.15(-1.99%)
Jul 18, 2023
7.580
7.580
7.305
7.540
11,719
+0.03(+0.40%)
Jul 17, 2023
7.360
7.590
7.315
7.510
22,532
+0.05(+0.67%)
Jul 14, 2023
7.530
7.770
7.420
7.460
21,814
+0.01(+0.13%)
Jul 13, 2023
7.330
7.560
7.280
7.450
32,094
+0.04(+0.54%)
Jul 12, 2023
7.590
7.600
7.300
7.410
54,403
-0.14(-1.85%)
Jul 11, 2023
7.630
7.860
7.510
7.550
44,100
-0.14(-1.82%)
Jul 10, 2023
7.620
7.990
7.620
7.690
87,480
+0.03(+0.39%)
Jul 07, 2023
8.080
8.090
7.640
7.660
38,666
-0.43(-5.32%)
Jul 06, 2023
7.910
8.090
7.790
8.090
43,925
+0.07(+0.87%)
Jul 05, 2023
8.250
8.325
7.810
8.020
37,163
-0.37(-4.41%)
Jul 03, 2023
8.420
8.548
8.135
8.390
19,856
+0.08(+0.96%)
Jun 30, 2023
8.020
8.580
8.020
8.310
87,021
+0.30(+3.81%)
Jun 29, 2023
8.170
8.400
7.790
8.005
58,441
-0.12(-1.54%)
Jun 28, 2023
7.710
8.180
7.700
8.130
51,904
+0.16(+2.01%)
Jun 27, 2023
7.760
8.130
7.760
7.970
44,052
+0.12(+1.53%)
Jun 26, 2023
7.500
7.900
7.440
7.850
49,915
+0.29(+3.90%)
Jun 23, 2023
7.650
7.920
7.420
7.555
63,561
-0.23(-2.89%)
Jun 22, 2023
7.550
7.970
7.550
7.780
47,816
+0.23(+3.05%)
Jun 21, 2023
7.600
8.000
7.450
7.550
68,241
-0.15(-1.88%)
Jun 20, 2023
8.170
8.170
7.670
7.695
52,764
-0.56(-6.84%)
Jun 16, 2023
8.160
8.290
8.050
8.260
23,345
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.