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
Newmark Group Inc Cl A
(NQ:
NMRK
)
10.06
-0.06 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
10.34
10.41
10.17
10.41
762,608
+0.13(+1.26%)
May 30, 2024
10.27
10.35
10.08
10.28
506,281
+0.14(+1.38%)
May 29, 2024
9.980
10.22
9.920
10.14
788,758
-0.06(-0.59%)
May 28, 2024
10.50
10.61
10.07
10.20
599,823
-0.21(-2.02%)
May 24, 2024
10.43
10.55
10.27
10.41
1,175,585
+0.06(+0.58%)
May 23, 2024
10.52
10.59
10.30
10.35
1,108,953
-0.15(-1.43%)
May 22, 2024
10.47
10.63
10.42
10.50
990,821
+0.02(+0.19%)
May 21, 2024
10.80
10.87
10.43
10.48
1,143,148
-0.41(-3.76%)
May 20, 2024
11.16
11.17
10.85
10.89
923,465
-0.33(-2.94%)
May 17, 2024
10.98
11.40
10.87
11.22
2,465,547
+0.30(+2.75%)
May 16, 2024
10.77
10.94
10.51
10.92
1,350,627
+0.14(+1.30%)
May 15, 2024
10.36
10.78
10.28
10.78
946,888
+0.57(+5.57%)
May 14, 2024
10.22
10.32
10.10
10.21
667,077
+0.17(+1.69%)
May 13, 2024
10.42
10.46
10.01
10.04
1,129,823
-0.22(-2.14%)
May 10, 2024
10.33
10.45
10.08
10.26
661,015
+0.01(+0.10%)
May 09, 2024
10.00
10.28
9.987
10.25
1,159,515
+0.23(+2.29%)
May 08, 2024
9.843
10.03
9.813
10.02
751,291
+0.06(+0.60%)
May 07, 2024
10.17
10.25
9.947
9.962
3,770,819
-0.11(-1.09%)
May 06, 2024
10.05
10.30
9.902
10.07
1,008,424
+0.11(+1.10%)
May 03, 2024
10.22
10.37
9.703
9.962
1,285,800
+0.01(+0.10%)
May 02, 2024
9.773
9.952
9.653
9.952
948,932
+0.38(+3.96%)
May 01, 2024
9.573
9.883
9.484
9.573
791,776
+0.03(+0.31%)
Apr 30, 2024
9.663
9.778
9.504
9.543
1,080,391
-0.25(-2.55%)
Apr 29, 2024
9.763
9.883
9.723
9.793
457,213
+0.06(+0.61%)
Apr 26, 2024
9.693
9.863
9.553
9.733
668,038
+0.10(+1.04%)
Apr 25, 2024
9.484
9.693
9.424
9.633
982,852
-0.09(-0.92%)
Apr 24, 2024
9.723
9.773
9.533
9.723
847,898
-0.03(-0.31%)
Apr 23, 2024
9.613
9.870
9.524
9.753
749,842
+0.22(+2.30%)
Apr 22, 2024
9.613
9.663
9.454
9.533
1,118,199
-0.01(-0.10%)
Apr 19, 2024
9.543
9.698
9.414
9.543
632,129
-0.07(-0.73%)
Apr 18, 2024
9.524
9.772
9.494
9.613
587,417
+0.13(+1.37%)
Apr 17, 2024
9.643
9.693
9.439
9.484
658,593
-0.08(-0.83%)
Apr 16, 2024
9.693
9.703
9.434
9.563
816,349
-0.21(-2.14%)
Apr 15, 2024
10.27
10.34
9.748
9.773
1,165,576
-0.47(-4.58%)
Apr 12, 2024
10.26
10.36
10.14
10.24
520,147
-0.10(-0.96%)
Apr 11, 2024
10.52
10.57
10.11
10.34
965,739
-0.14(-1.33%)
Apr 10, 2024
10.61
10.66
10.28
10.48
924,731
-0.54(-4.89%)
Apr 09, 2024
11.01
11.12
10.80
11.02
751,087
+0.01(+0.09%)
Apr 08, 2024
10.98
11.07
10.92
11.01
743,073
+0.09(+0.82%)
Apr 05, 2024
10.56
10.97
10.56
10.92
1,444,274
+0.25(+2.34%)
Apr 04, 2024
10.94
11.08
10.64
10.67
642,395
-0.07(-0.65%)
Apr 03, 2024
10.47
10.84
10.47
10.74
609,000
+0.12(+1.13%)
Apr 02, 2024
10.67
10.76
10.51
10.62
843,587
-0.22(-2.02%)
Apr 01, 2024
11.06
11.06
10.71
10.84
1,138,744
-0.22(-1.98%)
Mar 28, 2024
11.12
11.14
11.04
11.06
1,458,153
+0.01(+0.09%)
Mar 27, 2024
10.94
11.09
10.92
11.05
682,915
+0.18(+1.65%)
Mar 26, 2024
10.96
11.02
10.84
10.87
743,202
+0.06(+0.55%)
Mar 25, 2024
10.96
10.99
10.77
10.81
687,903
-0.08(-0.73%)
Mar 22, 2024
11.27
11.29
10.80
10.89
1,258,072
-0.41(-3.62%)
Mar 21, 2024
11.18
11.36
11.03
11.30
1,369,519
+0.27(+2.44%)
Mar 20, 2024
10.61
11.19
10.43
11.03
1,019,307
+0.33(+3.08%)
Mar 19, 2024
10.42
10.81
10.42
10.70
868,117
+0.25(+2.39%)
Mar 18, 2024
10.51
10.59
10.40
10.45
739,604
-0.09(-0.85%)
Mar 15, 2024
10.64
10.80
10.44
10.54
2,133,835
-0.17(-1.58%)
Mar 14, 2024
10.57
10.75
10.41
10.71
1,377,297
+0.06(+0.56%)
Mar 13, 2024
10.69
10.90
10.61
10.65
653,655
-0.07(-0.65%)
Mar 12, 2024
10.52
10.76
10.38
10.72
1,044,250
+0.12(+1.13%)
Mar 11, 2024
10.73
10.81
10.34
10.60
1,067,944
-0.17(-1.57%)
Mar 08, 2024
10.97
11.27
10.61
10.77
1,490,348
-0.03(-0.28%)
Mar 07, 2024
10.76
10.86
10.71
10.80
998,212
+0.19(+1.79%)
Mar 06, 2024
10.90
11.03
10.59
10.61
1,097,449
-0.13(-1.20%)
Mar 05, 2024
10.83
10.93
10.53
10.74
1,065,429
-0.20(-1.82%)
Mar 04, 2024
10.70
11.12
10.67
10.94
1,427,172
+0.24(+2.23%)
Mar 01, 2024
10.85
10.90
10.66
10.70
956,569
-0.03(-0.28%)
Feb 29, 2024
10.70
10.81
10.58
10.73
1,564,546
+0.31(+2.96%)
Feb 28, 2024
10.51
10.68
10.38
10.42
1,310,131
-0.29(-2.69%)
Feb 27, 2024
10.55
10.78
10.51
10.71
1,152,406
+0.26(+2.47%)
Feb 26, 2024
10.19
10.55
10.14
10.45
1,278,266
+0.22(+2.14%)
Feb 23, 2024
10.54
10.67
10.11
10.23
1,867,536
-0.58(-5.34%)
Feb 22, 2024
10.94
11.29
10.48
10.81
3,142,441
+0.48(+4.62%)
Feb 21, 2024
10.58
10.62
10.26
10.33
1,232,399
-0.27(-2.53%)
Feb 20, 2024
10.53
10.70
10.49
10.60
667,024
-0.23(-2.11%)
Feb 16, 2024
10.75
10.96
10.54
10.83
1,021,012
-0.12(-1.09%)
Feb 15, 2024
10.69
11.05
10.69
10.95
1,906,200
+0.48(+4.56%)
Feb 14, 2024
10.01
10.51
9.964
10.47
1,062,680
+0.63(+6.36%)
Feb 13, 2024
10.04
10.13
9.686
9.845
1,141,433
-0.78(-7.30%)
Feb 12, 2024
10.54
10.71
10.48
10.62
920,969
+0.15(+1.42%)
Feb 09, 2024
10.45
10.52
10.17
10.47
949,449
+0.04(+0.38%)
Feb 08, 2024
9.885
10.48
9.820
10.43
874,094
+0.56(+5.64%)
Feb 07, 2024
9.934
9.934
9.686
9.875
601,749
-0.04(-0.40%)
Feb 06, 2024
9.875
10.01
9.701
9.914
820,037
+0.04(+0.40%)
Feb 05, 2024
9.904
10.00
9.706
9.875
687,909
-0.21(-2.07%)
Feb 02, 2024
10.09
10.18
9.934
10.08
696,152
-0.24(-2.31%)
Feb 01, 2024
10.14
10.37
9.914
10.32
715,937
+0.23(+2.27%)
Jan 31, 2024
10.25
10.65
10.07
10.09
1,314,053
-0.24(-2.31%)
Jan 30, 2024
10.32
10.42
10.22
10.33
775,871
-0.09(-0.86%)
Jan 29, 2024
10.31
10.43
10.22
10.42
896,702
+0.08(+0.77%)
Jan 26, 2024
10.38
10.50
10.26
10.34
988,889
+0.12(+1.17%)
Jan 25, 2024
10.40
10.47
10.16
10.22
815,682
+0.08(+0.78%)
Jan 24, 2024
10.40
10.42
10.10
10.14
673,320
-0.03(-0.29%)
Jan 23, 2024
10.37
10.51
10.14
10.17
916,858
-0.10(-0.97%)
Jan 22, 2024
9.875
10.31
9.865
10.27
1,093,921
+0.59(+6.06%)
Jan 19, 2024
9.626
9.706
9.447
9.686
600,214
+0.13(+1.35%)
Jan 18, 2024
9.576
9.686
9.397
9.556
899,329
+0.07(+0.73%)
Jan 17, 2024
9.338
9.527
9.169
9.487
546,513
-0.05(-0.52%)
Jan 16, 2024
9.397
9.546
9.367
9.537
847,739
-0.11(-1.13%)
Jan 12, 2024
9.944
9.984
9.586
9.646
1,046,772
-0.05(-0.51%)
Jan 11, 2024
9.855
9.914
9.636
9.696
1,100,228
-0.25(-2.50%)
Jan 10, 2024
9.875
10.04
9.785
9.944
994,021
+0.02(+0.20%)
Jan 09, 2024
10.09
10.23
9.894
9.924
1,883,957
-0.33(-3.20%)
Jan 08, 2024
10.08
10.36
10.04
10.25
1,704,716
+0.18(+1.78%)
Jan 05, 2024
10.15
10.39
10.01
10.07
1,331,252
-0.14(-1.36%)
Jan 04, 2024
10.32
10.33
10.11
10.21
1,016,828
-0.09(-0.87%)
Jan 03, 2024
10.61
10.61
10.24
10.30
1,102,607
-0.49(-4.52%)
Jan 02, 2024
10.71
11.04
10.54
10.79
834,192
-0.11(-1.00%)
Dec 29, 2023
10.92
11.06
10.82
10.90
746,802
-0.09(-0.81%)
Dec 28, 2023
11.00
11.16
10.97
10.99
621,881
-0.08(-0.72%)
Dec 27, 2023
10.89
11.11
10.79
11.07
783,922
+0.23(+2.11%)
Dec 26, 2023
10.46
10.89
10.46
10.84
1,173,716
+0.45(+4.31%)
Dec 22, 2023
10.43
10.44
10.23
10.39
1,495,209
+0.07(+0.67%)
Dec 21, 2023
10.32
10.49
10.20
10.32
1,083,450
+0.18(+1.76%)
Dec 20, 2023
10.37
10.61
10.12
10.14
2,312,626
+0.13(+1.29%)
Dec 19, 2023
10.01
10.15
9.936
10.01
803,246
+0.10(+1.00%)
Dec 18, 2023
9.904
10.05
9.666
9.914
1,199,608
+0.05(+0.50%)
Dec 15, 2023
9.974
10.09
9.566
9.865
1,863,870
-0.07(-0.70%)
Dec 14, 2023
9.517
10.04
9.517
9.934
1,949,080
+0.68(+7.30%)
Dec 13, 2023
8.751
9.303
8.602
9.258
1,120,706
+0.56(+6.40%)
Dec 12, 2023
8.661
8.766
8.572
8.701
592,759
+0.01(+0.11%)
Dec 11, 2023
8.612
8.776
8.492
8.691
681,335
+0.06(+0.69%)
Dec 08, 2023
8.453
8.651
8.284
8.632
842,428
+0.16(+1.88%)
Dec 07, 2023
8.323
8.482
8.234
8.472
825,282
+0.19(+2.28%)
Dec 06, 2023
8.433
8.512
8.264
8.284
1,000,754
-0.01(-0.12%)
Dec 05, 2023
8.353
8.403
8.254
8.293
524,337
-0.18(-2.11%)
Dec 04, 2023
8.303
8.482
8.254
8.472
854,046
+0.11(+1.31%)
Dec 01, 2023
8.124
8.388
8.072
8.363
969,856
+0.18(+2.19%)
Nov 30, 2023
8.214
8.275
8.095
8.184
1,278,680
-0.03(-0.36%)
Nov 29, 2023
8.105
8.368
8.105
8.214
1,100,062
+0.26(+3.25%)
Nov 28, 2023
7.836
7.975
7.756
7.955
1,100,140
+0.10(+1.27%)
Nov 27, 2023
7.796
7.926
7.687
7.856
864,316
-0.01(-0.13%)
Nov 24, 2023
7.846
7.916
7.677
7.866
322,393
-0.01(-0.13%)
Nov 22, 2023
7.856
7.954
7.747
7.876
928,056
+0.13(+1.67%)
Nov 21, 2023
7.756
7.816
7.667
7.747
958,686
-0.02(-0.26%)
Nov 20, 2023
7.727
7.826
7.559
7.766
867,837
+0.01(+0.13%)
Nov 17, 2023
7.727
7.771
7.608
7.757
885,245
+0.13(+1.69%)
Nov 16, 2023
7.687
7.720
7.573
7.628
827,940
-0.09(-1.16%)
Nov 15, 2023
7.509
7.796
7.509
7.717
1,059,311
+0.15(+1.96%)
Nov 14, 2023
7.172
7.657
7.113
7.568
1,359,579
+0.83(+12.35%)
Nov 13, 2023
6.687
6.791
6.578
6.736
600,257
-0.02(-0.29%)
Nov 10, 2023
6.796
6.865
6.726
6.756
805,858
+0.00(+0.00%)
Nov 09, 2023
6.994
6.994
6.726
6.756
650,084
-0.21(-2.99%)
Nov 08, 2023
7.043
7.112
6.890
6.964
908,036
-0.03(-0.42%)
Nov 07, 2023
7.033
7.093
6.845
6.994
1,143,197
-0.10(-1.40%)
Nov 06, 2023
7.430
7.440
7.014
7.093
2,137,175
-0.36(-4.79%)
Nov 03, 2023
6.915
7.514
6.815
7.449
1,673,102
+0.70(+10.43%)
Nov 02, 2023
6.568
6.776
6.454
6.746
1,596,244
+0.30(+4.61%)
Nov 01, 2023
5.894
6.459
5.815
6.449
2,613,715
+0.83(+14.81%)
Oct 31, 2023
5.528
5.642
5.468
5.617
1,296,710
+0.12(+2.16%)
Oct 30, 2023
5.458
5.567
5.379
5.498
1,098,810
+0.11(+2.02%)
Oct 27, 2023
5.409
5.468
5.330
5.389
1,224,236
-0.02(-0.37%)
Oct 26, 2023
5.211
5.458
5.201
5.409
935,141
+0.20(+3.80%)
Oct 25, 2023
5.161
5.250
5.037
5.211
1,090,674
-0.03(-0.57%)
Oct 24, 2023
5.270
5.349
5.166
5.240
815,142
+0.02(+0.38%)
Oct 23, 2023
5.171
5.364
5.161
5.221
731,586
-0.01(-0.19%)
Oct 20, 2023
5.379
5.438
5.221
5.230
920,245
-0.12(-2.22%)
Oct 19, 2023
5.498
5.577
5.339
5.349
811,212
-0.15(-2.70%)
Oct 18, 2023
5.676
5.726
5.438
5.498
989,702
-0.29(-4.97%)
Oct 17, 2023
5.696
5.914
5.686
5.785
1,552,647
+0.01(+0.17%)
Oct 16, 2023
5.874
5.941
5.746
5.775
1,307,106
+0.00(+0.00%)
Oct 13, 2023
6.033
6.033
5.706
5.775
914,983
-0.18(-2.99%)
Oct 12, 2023
6.251
6.251
5.894
5.954
1,002,011
-0.30(-4.75%)
Oct 11, 2023
6.142
6.261
6.053
6.251
994,212
+0.17(+2.77%)
Oct 10, 2023
5.993
6.122
5.933
6.082
760,973
+0.10(+1.66%)
Oct 09, 2023
5.775
6.013
5.727
5.983
889,266
+0.15(+2.55%)
Oct 06, 2023
5.795
5.874
5.676
5.835
1,947,213
+0.00(+0.00%)
Oct 05, 2023
5.746
5.864
5.681
5.835
1,337,514
+0.06(+1.03%)
Oct 04, 2023
5.528
5.825
5.528
5.775
2,157,388
-0.03(-0.51%)
Oct 03, 2023
6.003
6.004
5.547
5.805
1,372,116
-0.37(-5.94%)
Oct 02, 2023
6.370
6.370
6.102
6.172
672,087
-0.20(-3.11%)
Sep 29, 2023
6.290
6.429
6.191
6.370
968,164
+0.14(+2.23%)
Sep 28, 2023
6.211
6.320
6.147
6.231
1,134,754
+0.03(+0.48%)
Sep 27, 2023
6.350
6.439
6.112
6.201
1,165,856
-0.12(-1.88%)
Sep 26, 2023
6.380
6.484
6.261
6.320
824,506
-0.19(-2.89%)
Sep 25, 2023
6.399
6.518
6.469
6.508
619,689
+0.08(+1.23%)
Sep 22, 2023
6.419
6.528
6.370
6.429
705,395
+0.01(+0.15%)
Sep 21, 2023
6.677
6.677
6.399
6.419
941,451
-0.29(-4.28%)
Sep 20, 2023
6.815
6.905
6.677
6.706
613,838
-0.05(-0.73%)
Sep 19, 2023
6.687
6.825
6.647
6.756
744,080
+0.09(+1.34%)
Sep 18, 2023
6.736
6.830
6.662
6.667
798,942
-0.09(-1.32%)
Sep 15, 2023
6.815
6.825
6.667
6.756
1,225,007
-0.05(-0.80%)
Sep 14, 2023
6.637
6.840
6.489
6.810
789,739
+0.26(+4.01%)
Sep 13, 2023
7.083
7.083
6.503
6.548
983,122
-0.53(-7.42%)
Sep 12, 2023
7.004
7.177
7.004
7.073
612,625
+0.05(+0.71%)
Sep 11, 2023
7.033
7.073
6.979
7.023
657,385
+0.07(+1.00%)
Sep 08, 2023
6.845
6.994
6.766
6.954
659,124
+0.12(+1.74%)
Sep 07, 2023
6.905
6.924
6.766
6.835
836,067
-0.11(-1.57%)
Sep 06, 2023
7.073
7.152
6.835
6.944
627,282
-0.10(-1.41%)
Sep 05, 2023
7.083
7.162
6.954
7.043
574,165
-0.12(-1.66%)
Sep 01, 2023
7.073
7.182
7.073
7.162
515,554
+0.14(+1.97%)
Aug 31, 2023
7.083
7.137
6.989
7.023
627,932
-0.06(-0.84%)
Aug 30, 2023
6.885
7.162
6.806
7.083
1,117,101
+0.18(+2.58%)
Aug 29, 2023
6.726
6.905
6.667
6.905
692,880
+0.17(+2.50%)
Aug 28, 2023
6.558
6.801
6.538
6.736
596,522
+0.21(+3.19%)
Aug 25, 2023
6.706
6.756
6.508
6.528
497,028
-0.18(-2.66%)
Aug 24, 2023
6.637
6.731
6.588
6.706
632,272
+0.04(+0.59%)
Aug 23, 2023
6.578
6.667
6.508
6.667
708,141
+0.08(+1.20%)
Aug 22, 2023
6.716
6.741
6.578
6.588
636,523
-0.09(-1.34%)
Aug 21, 2023
6.806
6.835
6.588
6.677
661,163
-0.15(-2.18%)
Aug 18, 2023
6.716
6.865
6.682
6.825
545,218
-0.01(-0.14%)
Aug 17, 2023
6.895
6.944
6.791
6.835
780,609
-0.04(-0.58%)
Aug 16, 2023
7.123
7.212
6.796
6.875
753,466
-0.28(-3.88%)
Aug 15, 2023
7.211
7.276
7.108
7.152
727,311
-0.22(-2.95%)
Aug 14, 2023
7.458
7.517
7.315
7.369
802,428
-0.19(-2.48%)
Aug 11, 2023
7.478
7.586
7.458
7.557
641,254
-0.04(-0.52%)
Aug 10, 2023
7.695
7.729
7.557
7.596
650,945
-0.01(-0.13%)
Aug 09, 2023
7.774
7.774
7.542
7.606
936,355
-0.18(-2.28%)
Aug 08, 2023
7.586
7.803
7.438
7.784
989,382
+0.01(+0.13%)
Aug 07, 2023
7.665
7.803
7.502
7.774
748,539
+0.12(+1.55%)
Aug 04, 2023
7.468
7.700
7.330
7.655
1,002,046
+0.16(+2.11%)
Aug 03, 2023
7.399
7.567
7.300
7.498
1,523,847
+0.08(+1.06%)
Aug 02, 2023
6.758
7.438
6.708
7.419
2,187,704
+0.56(+8.20%)
Aug 01, 2023
6.797
6.871
6.501
6.856
880,863
+0.03(+0.43%)
Jul 31, 2023
6.698
6.837
6.669
6.827
956,449
+0.12(+1.76%)
Jul 28, 2023
6.521
6.768
6.259
6.708
1,477,722
-0.02(-0.29%)
Jul 27, 2023
7.063
7.063
6.689
6.728
748,251
-0.26(-3.67%)
Jul 26, 2023
6.807
7.063
6.807
6.985
482,261
+0.16(+2.31%)
Jul 25, 2023
6.797
6.975
6.728
6.827
504,134
+0.01(+0.14%)
Jul 24, 2023
6.787
6.955
6.768
6.817
670,890
+0.07(+1.02%)
Jul 21, 2023
6.965
6.965
6.738
6.748
658,703
-0.15(-2.15%)
Jul 20, 2023
7.152
7.152
6.876
6.896
890,598
-0.27(-3.72%)
Jul 19, 2023
7.152
7.211
7.029
7.162
592,039
+0.08(+1.11%)
Jul 18, 2023
6.906
7.142
6.856
7.083
647,114
+0.18(+2.57%)
Jul 17, 2023
6.886
6.940
6.787
6.906
443,477
+0.03(+0.43%)
Jul 14, 2023
6.975
6.975
6.777
6.876
584,753
-0.15(-2.11%)
Jul 13, 2023
6.886
7.098
6.846
7.024
610,527
+0.17(+2.45%)
Jul 12, 2023
6.817
6.920
6.738
6.856
709,046
+0.22(+3.27%)
Jul 11, 2023
6.304
6.659
6.299
6.639
810,394
+0.39(+6.32%)
Jul 10, 2023
6.107
6.304
6.097
6.245
618,569
+0.09(+1.44%)
Jul 07, 2023
6.018
6.195
6.018
6.156
776,851
+0.16(+2.63%)
Jul 06, 2023
6.008
6.033
5.924
5.998
348,837
-0.14(-2.25%)
Jul 05, 2023
6.195
6.235
6.047
6.136
513,069
-0.13(-2.05%)
Jul 03, 2023
6.097
6.274
6.073
6.264
332,801
+0.13(+2.09%)
Jun 30, 2023
6.383
6.383
6.062
6.136
1,106,317
-0.18(-2.81%)
Jun 29, 2023
6.067
6.343
6.047
6.314
725,313
+0.25(+4.07%)
Jun 28, 2023
6.047
6.077
5.832
6.067
679,557
-0.01(-0.16%)
Jun 27, 2023
5.968
6.121
5.880
6.077
670,982
+0.12(+1.99%)
Jun 26, 2023
5.840
6.097
5.840
5.959
818,477
+0.15(+2.55%)
Jun 23, 2023
5.860
5.870
5.737
5.811
1,642,759
-0.17(-2.81%)
Jun 22, 2023
5.978
6.023
5.816
5.978
782,326
-0.06(-0.98%)
Jun 21, 2023
5.909
6.062
5.825
6.037
799,214
+0.07(+1.16%)
Jun 20, 2023
6.195
6.195
5.949
5.968
708,711
-0.27(-4.27%)
Jun 16, 2023
6.422
6.501
6.185
6.235
1,239,313
-0.13(-2.02%)
Jun 15, 2023
6.393
6.398
6.284
6.363
788,883
-0.08(-1.23%)
Jun 14, 2023
6.620
6.703
6.407
6.442
661,808
-0.18(-2.68%)
Jun 13, 2023
6.560
6.696
6.521
6.620
683,594
+0.08(+1.21%)
Jun 12, 2023
6.560
6.620
6.333
6.541
512,421
-0.04(-0.60%)
Jun 09, 2023
6.600
6.659
6.481
6.580
734,622
-0.03(-0.45%)
Jun 08, 2023
6.541
6.639
6.412
6.610
883,833
+0.02(+0.30%)
Jun 07, 2023
6.255
6.629
6.255
6.590
1,289,821
+0.42(+6.88%)
Jun 06, 2023
5.771
6.220
5.722
6.166
1,174,046
+0.41(+7.20%)
Jun 05, 2023
5.929
5.959
5.722
5.751
567,460
-0.20(-3.32%)
Jun 02, 2023
5.820
5.978
5.820
5.949
801,067
+0.26(+4.51%)
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.