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
Fluent Inc
(NQ:
FLNT
)
2.680
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
3.790
3.830
3.520
3.690
12,587
-0.16(-4.16%)
May 30, 2024
3.810
3.890
3.600
3.850
6,596
-0.04(-1.03%)
May 29, 2024
4.030
4.030
3.725
3.890
27,508
-0.12(-2.99%)
May 28, 2024
4.100
4.147
3.981
4.010
28,687
-0.08(-1.96%)
May 24, 2024
3.510
4.240
3.460
4.090
41,314
+0.55(+15.54%)
May 23, 2024
3.470
3.570
3.348
3.540
20,324
+0.12(+3.51%)
May 22, 2024
3.520
3.530
3.368
3.420
19,323
-0.13(-3.66%)
May 21, 2024
3.380
3.550
3.340
3.550
96,679
+0.16(+4.72%)
May 20, 2024
3.380
3.570
3.380
3.390
39,980
-0.18(-5.04%)
May 17, 2024
3.410
3.606
3.410
3.570
44,737
+0.12(+3.48%)
May 16, 2024
3.450
3.620
3.380
3.450
70,145
-0.52(-13.10%)
May 15, 2024
3.920
3.995
3.820
3.970
47,358
+0.00(+0.00%)
May 14, 2024
3.950
3.970
3.820
3.970
16,112
-0.04(-1.00%)
May 13, 2024
4.170
4.190
3.855
4.010
54,575
-0.22(-5.20%)
May 10, 2024
4.280
4.299
4.090
4.230
21,002
+0.02(+0.48%)
May 09, 2024
3.970
4.260
3.975
4.210
15,999
+0.16(+3.95%)
May 08, 2024
4.180
4.234
3.920
4.050
47,358
-0.02(-0.49%)
May 07, 2024
3.450
4.160
3.370
4.070
60,123
+0.58(+16.62%)
May 06, 2024
3.550
3.640
3.280
3.490
49,377
-0.01(-0.29%)
May 03, 2024
3.340
3.554
3.310
3.500
48,496
+0.18(+5.42%)
May 02, 2024
3.310
3.400
3.300
3.320
56,232
+0.00(+0.00%)
May 01, 2024
3.430
3.430
3.160
3.320
92,791
-0.15(-4.32%)
Apr 30, 2024
3.040
3.470
3.013
3.470
89,577
+0.47(+15.67%)
Apr 29, 2024
2.950
3.038
2.870
3.000
26,137
+0.05(+1.69%)
Apr 26, 2024
2.740
2.950
2.660
2.950
49,524
+0.17(+6.12%)
Apr 25, 2024
2.630
2.790
2.560
2.780
51,994
+0.09(+3.35%)
Apr 24, 2024
2.590
2.700
2.560
2.690
48,922
+0.08(+3.07%)
Apr 23, 2024
2.560
2.670
2.560
2.610
35,559
+0.01(+0.38%)
Apr 22, 2024
2.620
2.650
2.540
2.600
16,901
-0.04(-1.52%)
Apr 19, 2024
2.570
2.833
2.570
2.640
17,266
+0.11(+4.35%)
Apr 18, 2024
2.460
2.750
2.460
2.530
47,293
+0.11(+4.55%)
Apr 17, 2024
2.440
2.480
2.410
2.420
39,627
+0.05(+2.11%)
Apr 16, 2024
2.430
2.520
2.309
2.370
64,391
-0.17(-6.69%)
Apr 15, 2024
2.750
2.830
2.350
2.540
38,863
-0.25(-8.96%)
Apr 12, 2024
2.780
3.384
2.643
2.790
85,951
-0.19(-6.23%)
Apr 11, 2024
3.060
3.360
2.854
2.975
79,669
-0.02(-0.82%)
Apr 10, 2024
3.000
3.059
2.761
3.000
44,531
-0.00(-0.02%)
Apr 09, 2024
3.005
3.073
3.000
3.001
7,157
-0.03(-1.15%)
Apr 08, 2024
3.041
3.163
3.000
3.035
19,057
-0.04(-1.21%)
Apr 05, 2024
3.060
3.145
3.000
3.073
12,867
-0.01(-0.43%)
Apr 04, 2024
3.000
3.150
3.000
3.086
7,698
+0.08(+2.55%)
Apr 03, 2024
3.240
3.270
3.009
3.009
11,679
-0.01(-0.44%)
Apr 02, 2024
2.940
3.120
2.940
3.022
11,373
+0.00(+0.06%)
Apr 01, 2024
3.060
3.146
3.019
3.020
13,402
+0.06(+2.15%)
Mar 28, 2024
3.007
3.179
2.957
2.957
19,788
-0.07(-2.24%)
Mar 27, 2024
2.940
3.114
2.911
3.025
10,794
+0.11(+3.85%)
Mar 26, 2024
2.995
3.114
2.881
2.912
12,557
-0.17(-5.66%)
Mar 25, 2024
3.038
3.227
3.000
3.087
24,917
+0.02(+0.57%)
Mar 22, 2024
2.824
3.111
2.790
3.070
35,450
+0.20(+7.14%)
Mar 21, 2024
2.827
2.999
2.772
2.865
8,199
+0.10(+3.58%)
Mar 20, 2024
2.826
3.060
2.766
2.766
114,406
-0.08(-2.89%)
Mar 19, 2024
3.000
3.119
2.797
2.848
20,448
-0.09(-3.12%)
Mar 18, 2024
3.114
3.168
2.940
2.940
16,979
-0.07(-2.20%)
Mar 15, 2024
2.904
3.300
2.904
3.006
15,759
-0.05(-1.76%)
Mar 14, 2024
3.135
3.303
3.001
3.060
24,377
+0.12(+3.93%)
Mar 13, 2024
3.000
3.182
2.940
2.944
21,506
-0.04(-1.47%)
Mar 12, 2024
3.600
3.600
2.987
2.988
44,216
-0.35(-10.43%)
Mar 11, 2024
3.480
3.600
3.330
3.336
10,522
-0.14(-3.97%)
Mar 08, 2024
3.712
3.712
3.366
3.474
30,190
-0.10(-2.71%)
Mar 07, 2024
3.300
3.600
3.300
3.571
34,128
+0.42(+13.46%)
Mar 06, 2024
3.540
3.533
2.940
3.147
23,775
-0.05(-1.59%)
Mar 05, 2024
3.167
3.324
3.120
3.198
14,993
-0.13(-3.89%)
Mar 04, 2024
3.480
3.697
3.309
3.328
46,530
-0.12(-3.43%)
Mar 01, 2024
3.240
3.529
3.240
3.446
19,871
+0.16(+4.95%)
Feb 29, 2024
2.963
3.539
2.939
3.283
29,748
+0.28(+9.44%)
Feb 28, 2024
3.119
3.120
2.910
3.000
2,931
-0.07(-2.25%)
Feb 27, 2024
3.300
3.300
2.962
3.069
16,219
-0.18(-5.51%)
Feb 26, 2024
3.054
3.300
3.011
3.248
30,428
+0.44(+15.61%)
Feb 23, 2024
2.940
3.120
2.748
2.809
16,944
-0.16(-5.41%)
Feb 22, 2024
2.940
3.101
2.940
2.970
35,223
+0.02(+0.61%)
Feb 21, 2024
3.060
3.120
2.952
2.952
6,887
-0.11(-3.72%)
Feb 20, 2024
2.509
3.093
2.509
3.066
40,493
+0.37(+13.63%)
Feb 16, 2024
2.743
2.910
2.649
2.698
29,997
-0.29(-9.79%)
Feb 15, 2024
3.020
3.020
2.717
2.991
3,991
-0.12(-3.95%)
Feb 14, 2024
3.167
3.240
2.339
3.114
141,716
+0.00(+0.00%)
Feb 13, 2024
3.030
3.180
3.030
3.114
9,918
+0.06(+2.06%)
Feb 12, 2024
3.082
3.238
3.051
3.051
18,341
-0.18(-5.66%)
Feb 09, 2024
3.101
3.299
3.078
3.234
3,400
+0.13(+4.28%)
Feb 08, 2024
3.240
3.301
3.086
3.101
3,404
-0.20(-6.02%)
Feb 07, 2024
3.120
3.300
3.005
3.300
9,416
+0.16(+5.12%)
Feb 06, 2024
3.180
3.180
3.061
3.139
5,696
+0.09(+2.79%)
Feb 05, 2024
3.523
3.523
2.999
3.054
20,279
-0.54(-15.03%)
Feb 02, 2024
3.640
3.640
3.417
3.594
5,899
+0.14(+4.16%)
Feb 01, 2024
3.420
3.577
3.361
3.451
3,311
+0.20(+6.20%)
Jan 31, 2024
3.600
3.700
3.249
3.249
9,171
-0.31(-8.68%)
Jan 30, 2024
3.830
3.890
3.558
3.558
11,512
-0.28(-7.34%)
Jan 29, 2024
4.125
4.125
3.630
3.840
10,104
-0.10(-2.59%)
Jan 26, 2024
3.720
4.080
3.631
3.942
9,222
+0.19(+5.02%)
Jan 25, 2024
3.720
3.780
3.647
3.754
2,655
+0.14(+3.92%)
Jan 24, 2024
3.300
3.703
3.300
3.612
12,461
+0.27(+8.04%)
Jan 23, 2024
3.450
3.600
3.240
3.343
9,582
+0.09(+2.92%)
Jan 22, 2024
3.675
3.732
3.248
3.248
29,435
-0.45(-12.05%)
Jan 19, 2024
3.660
3.839
3.600
3.694
4,740
-0.11(-2.81%)
Jan 18, 2024
3.960
3.983
3.660
3.800
5,694
-0.15(-3.80%)
Jan 17, 2024
4.104
4.140
3.840
3.950
6,379
-0.29(-6.73%)
Jan 16, 2024
4.260
4.470
4.086
4.235
4,253
-0.15(-3.34%)
Jan 12, 2024
4.545
4.679
4.323
4.382
6,018
-0.06(-1.32%)
Jan 11, 2024
4.440
4.776
4.440
4.441
10,334
-0.11(-2.49%)
Jan 10, 2024
4.620
4.740
4.320
4.554
9,548
+0.05(+1.02%)
Jan 09, 2024
4.320
4.620
4.238
4.508
56,522
+0.19(+4.35%)
Jan 08, 2024
4.380
4.380
4.210
4.320
12,235
+0.06(+1.29%)
Jan 05, 2024
4.246
4.405
4.134
4.265
21,059
-0.11(-2.50%)
Jan 04, 2024
4.260
4.374
4.021
4.374
13,204
+0.17(+3.99%)
Jan 03, 2024
4.080
4.206
4.021
4.206
9,747
+0.13(+3.09%)
Jan 02, 2024
3.882
4.193
3.870
4.080
3,718
+0.06(+1.49%)
Dec 29, 2023
4.080
4.260
4.020
4.020
24,988
-0.10(-2.38%)
Dec 28, 2023
3.980
4.374
3.980
4.118
25,640
-0.03(-0.75%)
Dec 27, 2023
3.961
4.187
3.961
4.149
9,125
+0.06(+1.39%)
Dec 26, 2023
4.080
4.199
4.020
4.092
92,530
-0.11(-2.56%)
Dec 22, 2023
4.081
4.260
4.080
4.199
5,442
-0.08(-1.84%)
Dec 21, 2023
4.320
4.316
3.972
4.278
11,683
-0.04(-0.89%)
Dec 20, 2023
4.440
4.459
3.960
4.316
32,434
-0.06(-1.32%)
Dec 19, 2023
4.200
4.433
4.073
4.374
26,604
+0.19(+4.64%)
Dec 18, 2023
4.080
4.200
3.667
4.180
55,345
+0.09(+2.31%)
Dec 15, 2023
3.600
4.200
3.558
4.086
150,453
+0.61(+17.41%)
Dec 14, 2023
3.480
3.540
3.285
3.480
91,389
+0.27(+8.57%)
Dec 13, 2023
2.957
3.287
2.957
3.205
22,700
+0.16(+5.30%)
Dec 12, 2023
2.880
3.120
2.880
3.044
21,445
+0.16(+5.69%)
Dec 11, 2023
2.940
3.106
2.880
2.880
53,152
-0.07(-2.24%)
Dec 08, 2023
3.000
3.106
2.941
2.946
6,344
-0.08(-2.60%)
Dec 07, 2023
2.946
3.120
2.776
3.025
27,908
+0.05(+1.74%)
Dec 06, 2023
2.946
3.060
2.946
2.973
13,801
-0.09(-2.84%)
Dec 05, 2023
3.060
3.149
2.999
3.060
16,573
-0.03(-0.97%)
Dec 04, 2023
3.064
3.156
3.004
3.090
23,406
+0.03(+0.86%)
Dec 01, 2023
3.120
3.240
2.971
3.064
23,620
-0.04(-1.33%)
Nov 30, 2023
3.240
3.240
3.090
3.105
5,651
+0.09(+3.09%)
Nov 29, 2023
2.970
3.120
2.952
3.012
16,593
+0.01(+0.42%)
Nov 28, 2023
3.060
3.221
2.940
2.999
25,184
-0.00(-0.02%)
Nov 27, 2023
3.420
3.420
2.815
3.000
31,262
+0.05(+1.63%)
Nov 24, 2023
3.054
3.060
2.947
2.952
8,390
-0.05(-1.60%)
Nov 22, 2023
3.171
3.234
2.946
3.000
10,720
-0.05(-1.77%)
Nov 21, 2023
3.360
3.360
3.048
3.054
25,737
-0.01(-0.20%)
Nov 20, 2023
3.240
3.288
3.048
3.060
14,208
-0.06(-1.92%)
Nov 17, 2023
2.880
3.204
2.880
3.120
24,250
+0.23(+8.02%)
Nov 16, 2023
3.060
3.041
2.736
2.888
11,281
-0.02(-0.60%)
Nov 15, 2023
2.940
3.099
2.806
2.906
37,085
-0.57(-16.50%)
Nov 14, 2023
3.180
3.518
3.199
3.480
11,601
+0.22(+6.64%)
Nov 13, 2023
3.195
3.326
3.050
3.263
5,318
+0.03(+0.80%)
Nov 10, 2023
3.407
3.535
3.180
3.238
7,895
+0.01(+0.26%)
Nov 09, 2023
3.435
3.454
3.180
3.229
2,609
-0.14(-4.06%)
Nov 08, 2023
3.597
3.597
3.271
3.366
3,926
-0.11(-3.28%)
Nov 07, 2023
3.600
3.600
3.480
3.480
6,761
+0.00(+0.05%)
Nov 06, 2023
3.427
3.596
3.300
3.478
38,867
+0.19(+5.80%)
Nov 03, 2023
3.081
3.394
3.081
3.287
8,080
+0.17(+5.55%)
Nov 02, 2023
2.939
3.167
2.881
3.115
21,475
+0.20(+6.72%)
Nov 01, 2023
2.909
2.958
2.880
2.918
9,007
-0.02(-0.73%)
Oct 31, 2023
2.880
2.970
2.880
2.940
5,884
+0.06(+2.08%)
Oct 30, 2023
2.880
2.914
2.820
2.880
10,741
-0.05(-1.80%)
Oct 27, 2023
2.820
2.960
2.730
2.933
17,050
+0.12(+4.27%)
Oct 26, 2023
2.700
2.820
2.700
2.813
7,085
+0.11(+4.18%)
Oct 25, 2023
2.760
2.797
2.673
2.700
8,663
-0.06(-2.17%)
Oct 24, 2023
2.700
2.820
2.613
2.760
4,670
+0.06(+2.22%)
Oct 23, 2023
2.700
2.814
2.658
2.700
15,240
-0.10(-3.70%)
Oct 20, 2023
2.700
2.820
2.700
2.804
6,920
+0.10(+3.84%)
Oct 19, 2023
2.707
2.820
2.693
2.700
20,107
-0.09(-3.25%)
Oct 18, 2023
2.700
2.820
2.700
2.791
21,141
+0.09(+3.33%)
Oct 17, 2023
2.700
2.790
2.700
2.701
15,745
-0.01(-0.29%)
Oct 16, 2023
2.653
2.757
2.708
2.708
8,242
+0.01(+0.31%)
Oct 13, 2023
2.791
2.791
2.652
2.700
3,460
-0.03(-1.10%)
Oct 12, 2023
2.701
2.791
2.677
2.730
4,549
+0.03(+1.11%)
Oct 11, 2023
2.810
2.820
2.671
2.700
14,077
-0.04(-1.55%)
Oct 10, 2023
2.731
2.820
2.685
2.743
30,471
+0.01(+0.46%)
Oct 09, 2023
2.564
2.730
2.564
2.730
19,696
+0.01(+0.22%)
Oct 06, 2023
2.632
2.757
2.632
2.724
2,063
+0.02(+0.89%)
Oct 05, 2023
2.580
2.756
2.521
2.700
22,650
+0.05(+2.04%)
Oct 04, 2023
2.586
2.652
2.346
2.646
341,087
+0.05(+1.78%)
Oct 03, 2023
2.600
2.668
2.592
2.600
13,085
-0.04(-1.50%)
Oct 02, 2023
2.646
2.756
2.610
2.639
3,887
-0.02(-0.92%)
Sep 29, 2023
2.664
2.754
2.646
2.664
8,018
-0.05(-1.77%)
Sep 28, 2023
2.700
2.790
2.644
2.712
35,129
+0.06(+2.17%)
Sep 27, 2023
2.700
2.820
2.629
2.654
11,557
-0.07(-2.56%)
Sep 26, 2023
2.815
2.822
2.724
2.724
7,747
-0.04(-1.30%)
Sep 25, 2023
2.755
2.807
2.760
2.760
19,824
+0.01(+0.44%)
Sep 22, 2023
2.760
2.818
2.693
2.748
31,440
-0.10(-3.58%)
Sep 21, 2023
2.640
2.895
2.646
2.850
35,120
+0.19(+7.22%)
Sep 20, 2023
2.794
2.880
2.657
2.658
23,813
-0.22(-7.71%)
Sep 19, 2023
2.856
2.937
2.520
2.880
82,229
-0.06(-1.94%)
Sep 18, 2023
3.000
3.184
2.892
2.937
14,913
-0.00(-0.10%)
Sep 15, 2023
3.468
3.477
2.480
2.940
54,378
-0.52(-15.08%)
Sep 14, 2023
3.540
3.599
3.408
3.462
14,098
-0.03(-0.96%)
Sep 13, 2023
3.540
3.727
3.456
3.496
12,228
-0.04(-1.25%)
Sep 12, 2023
3.480
3.780
3.420
3.540
43,022
+0.11(+3.13%)
Sep 11, 2023
3.720
3.779
3.405
3.433
37,626
-0.31(-8.32%)
Sep 08, 2023
3.660
3.780
3.632
3.744
10,360
+0.14(+4.00%)
Sep 07, 2023
3.666
3.804
3.600
3.600
15,979
-0.07(-1.80%)
Sep 06, 2023
3.840
3.899
3.645
3.666
11,760
-0.23(-5.97%)
Sep 05, 2023
3.900
4.062
3.870
3.899
5,148
+0.03(+0.74%)
Sep 01, 2023
4.020
4.060
3.860
3.870
18,712
+0.01(+0.31%)
Aug 31, 2023
3.942
4.035
3.858
3.858
23,907
-0.00(-0.03%)
Aug 30, 2023
4.080
4.197
3.660
3.859
490,243
-0.22(-5.41%)
Aug 29, 2023
3.960
4.176
3.960
4.080
6,671
+0.07(+1.80%)
Aug 28, 2023
4.200
4.224
4.008
4.008
2,232
-0.11(-2.62%)
Aug 25, 2023
4.200
4.259
4.116
4.116
3,550
-0.12(-2.92%)
Aug 24, 2023
4.313
4.313
4.111
4.240
3,505
-0.02(-0.48%)
Aug 23, 2023
4.201
4.260
4.111
4.260
4,950
+0.00(+0.00%)
Aug 22, 2023
4.380
4.380
4.200
4.260
4,066
-0.06(-1.39%)
Aug 21, 2023
4.200
4.500
4.200
4.320
7,286
+0.14(+3.45%)
Aug 18, 2023
4.500
4.500
4.110
4.176
16,142
-0.18(-4.03%)
Aug 17, 2023
4.023
4.500
4.020
4.351
21,203
+0.21(+5.10%)
Aug 16, 2023
4.020
4.200
4.013
4.140
21,173
+0.12(+2.99%)
Aug 15, 2023
4.016
4.140
3.780
4.020
11,041
+0.12(+3.08%)
Aug 14, 2023
3.720
3.900
3.660
3.900
21,542
+0.10(+2.52%)
Aug 11, 2023
3.870
3.900
3.780
3.804
4,866
-0.09(-2.40%)
Aug 10, 2023
3.912
4.080
3.840
3.898
14,061
-0.10(-2.42%)
Aug 09, 2023
3.952
4.019
3.908
3.994
2,331
+0.04(+1.08%)
Aug 08, 2023
3.780
4.107
3.804
3.952
34,822
+0.01(+0.30%)
Aug 07, 2023
3.900
4.020
3.767
3.940
20,003
+0.12(+3.08%)
Aug 04, 2023
3.720
3.965
3.668
3.822
19,065
+0.08(+2.17%)
Aug 03, 2023
3.690
3.900
3.666
3.741
9,488
+0.05(+1.33%)
Aug 02, 2023
3.726
3.815
3.678
3.692
7,511
-0.13(-3.41%)
Aug 01, 2023
3.941
4.019
3.672
3.822
16,417
-0.08(-2.00%)
Jul 31, 2023
3.720
4.140
3.600
3.900
36,703
+0.08(+2.15%)
Jul 28, 2023
3.900
3.995
3.720
3.818
23,261
-0.09(-2.20%)
Jul 27, 2023
3.966
4.049
3.846
3.904
6,523
-0.17(-4.10%)
Jul 26, 2023
4.020
4.133
3.960
4.070
6,422
+0.05(+1.25%)
Jul 25, 2023
4.057
4.134
3.997
4.020
5,072
-0.08(-1.90%)
Jul 24, 2023
4.140
4.139
3.978
4.098
20,194
+0.08(+1.94%)
Jul 21, 2023
3.969
4.140
3.969
4.020
15,077
-0.05(-1.14%)
Jul 20, 2023
4.100
4.320
3.991
4.066
6,407
-0.08(-1.83%)
Jul 19, 2023
4.221
4.243
3.900
4.142
21,107
-0.12(-2.77%)
Jul 18, 2023
4.020
4.350
3.942
4.260
72,319
+0.17(+4.03%)
Jul 17, 2023
4.087
4.290
4.082
4.095
16,151
-0.04(-1.07%)
Jul 14, 2023
4.200
4.230
4.100
4.139
13,336
-0.00(-0.01%)
Jul 13, 2023
4.032
4.200
4.032
4.140
41,208
+0.09(+2.19%)
Jul 12, 2023
4.160
4.160
4.002
4.051
3,033
-0.03(-0.71%)
Jul 11, 2023
3.901
4.169
3.901
4.080
12,669
+0.12(+3.03%)
Jul 10, 2023
3.900
4.199
3.840
3.960
10,369
+0.02(+0.38%)
Jul 07, 2023
3.840
3.975
3.632
3.945
8,193
+0.10(+2.73%)
Jul 06, 2023
3.899
3.899
3.601
3.840
16,803
-0.01(-0.31%)
Jul 05, 2023
4.080
4.192
3.852
3.852
20,151
-0.11(-2.73%)
Jul 03, 2023
3.720
4.250
3.720
3.960
26,715
+0.20(+5.36%)
Jun 30, 2023
3.675
3.758
3.601
3.758
26,166
+0.05(+1.44%)
Jun 29, 2023
3.660
3.715
3.600
3.705
7,863
-0.01(-0.32%)
Jun 28, 2023
3.660
3.780
3.660
3.717
9,494
-0.05(-1.37%)
Jun 27, 2023
3.632
3.780
3.630
3.769
17,016
+0.05(+1.31%)
Jun 26, 2023
3.606
3.720
3.606
3.720
11,759
+0.11(+3.16%)
Jun 23, 2023
3.726
3.779
3.606
3.606
16,248
-0.17(-4.60%)
Jun 22, 2023
3.852
3.852
3.744
3.780
10,136
+0.00(+0.00%)
Jun 21, 2023
4.080
4.177
3.780
3.780
15,484
-0.24(-5.97%)
Jun 20, 2023
3.960
4.242
3.960
4.020
9,140
-0.06(-1.47%)
Jun 16, 2023
4.209
4.270
4.056
4.080
47,289
-0.07(-1.62%)
Jun 15, 2023
4.200
4.284
4.033
4.147
14,207
+0.06(+1.38%)
Jun 14, 2023
4.021
4.200
4.020
4.091
16,953
+0.07(+1.76%)
Jun 13, 2023
3.994
4.284
3.994
4.020
12,360
+0.03(+0.65%)
Jun 12, 2023
3.780
4.200
3.780
3.994
52,023
+0.20(+5.33%)
Jun 09, 2023
3.780
3.915
3.780
3.792
3,984
-0.08(-2.02%)
Jun 08, 2023
3.892
3.937
3.786
3.870
13,508
-0.03(-0.77%)
Jun 07, 2023
3.841
4.079
3.841
3.900
14,477
-0.06(-1.52%)
Jun 06, 2023
3.840
4.620
3.781
3.960
51,287
+0.14(+3.77%)
Jun 05, 2023
3.745
3.960
3.684
3.816
21,090
-0.08(-2.15%)
Jun 02, 2023
3.675
3.959
3.675
3.900
27,723
+0.08(+2.19%)
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.