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
Western Forest Products Inc
(TSX:
WEF
)
0.5000
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2023
1.040
1.050
1.010
1.010
318,836
-0.05(-4.72%)
May 30, 2023
1.080
1.080
1.050
1.060
131,324
+0.00(+0.00%)
May 29, 2023
1.070
1.070
1.050
1.060
41,108
+0.02(+1.92%)
May 26, 2023
1.040
1.060
1.040
1.040
55,748
+0.00(+0.00%)
May 25, 2023
1.060
1.060
1.030
1.040
358,155
-0.01(-0.95%)
May 24, 2023
1.070
1.070
1.050
1.050
217,529
-0.01(-0.94%)
May 23, 2023
1.110
1.110
1.060
1.060
141,231
-0.04(-3.64%)
May 19, 2023
1.100
0
-0.03(-2.65%)
May 18, 2023
1.130
1.140
1.120
1.130
321,939
+0.00(+0.00%)
May 17, 2023
1.110
1.130
1.110
1.130
167,233
+0.01(+0.89%)
May 16, 2023
1.110
1.120
1.100
1.120
188,449
+0.02(+1.82%)
May 15, 2023
1.100
1.110
1.080
1.100
176,270
+0.03(+2.80%)
May 12, 2023
1.090
1.090
1.070
1.070
147,680
-0.01(-0.93%)
May 11, 2023
1.080
1.090
1.070
1.080
224,997
+0.00(+0.00%)
May 10, 2023
1.120
1.120
1.080
1.080
203,677
-0.01(-0.92%)
May 09, 2023
1.110
1.110
1.080
1.090
208,262
-0.02(-1.80%)
May 08, 2023
1.120
1.130
1.090
1.110
266,444
+0.00(+0.00%)
May 05, 2023
1.100
1.130
1.090
1.110
717,283
+0.05(+4.72%)
May 04, 2023
1.100
1.110
1.060
1.060
8,824,584
-0.08(-7.02%)
May 03, 2023
1.130
1.140
1.110
1.140
156,107
+0.01(+0.88%)
May 02, 2023
1.080
1.130
1.080
1.130
4,234,764
+0.04(+3.67%)
May 01, 2023
1.070
1.090
1.050
1.090
613,421
+0.05(+4.81%)
Apr 28, 2023
1.040
1.050
1.030
1.040
121,363
-0.02(-1.89%)
Apr 27, 2023
1.060
1.060
1.030
1.060
445,910
-0.01(-0.93%)
Apr 26, 2023
1.070
1.070
1.050
1.070
650,971
+0.00(+0.00%)
Apr 25, 2023
1.060
1.080
1.060
1.070
401,609
+0.00(+0.00%)
Apr 24, 2023
1.080
1.090
1.060
1.070
300,290
-0.02(-1.83%)
Apr 21, 2023
1.080
1.100
1.080
1.090
119,418
-0.01(-0.91%)
Apr 20, 2023
1.090
1.100
1.080
1.100
168,647
+0.00(+0.00%)
Apr 19, 2023
1.080
1.100
1.070
1.100
154,312
+0.02(+1.85%)
Apr 18, 2023
1.070
1.090
1.070
1.080
144,862
+0.00(+0.00%)
Apr 17, 2023
1.080
1.080
1.060
1.080
338,918
+0.00(+0.00%)
Apr 14, 2023
1.070
1.090
1.070
1.080
235,759
+0.01(+0.93%)
Apr 13, 2023
1.080
1.090
1.060
1.070
2,150,104
+0.00(+0.00%)
Apr 12, 2023
1.070
1.090
1.070
1.070
463,521
-0.02(-1.83%)
Apr 11, 2023
1.080
1.100
1.070
1.090
593,331
+0.00(+0.00%)
Apr 10, 2023
1.080
1.090
1.060
1.090
140,860
+0.02(+1.87%)
Apr 06, 2023
1.070
0
+0.01(+0.94%)
Apr 05, 2023
1.090
1.090
1.050
1.060
910,836
-0.03(-2.75%)
Apr 04, 2023
1.090
1.100
1.080
1.090
760,594
-0.01(-0.91%)
Apr 03, 2023
1.120
1.130
1.080
1.100
249,724
-0.02(-1.79%)
Mar 31, 2023
1.120
1.130
1.100
1.120
126,668
+0.01(+0.90%)
Mar 30, 2023
1.090
1.110
1.080
1.110
213,173
+0.01(+0.91%)
Mar 29, 2023
1.080
1.100
1.060
1.100
507,713
+0.04(+3.77%)
Mar 28, 2023
1.100
1.100
1.050
1.060
474,475
-0.04(-3.64%)
Mar 27, 2023
1.100
1.100
1.060
1.100
255,990
+0.01(+0.92%)
Mar 24, 2023
1.080
1.100
1.060
1.090
447,111
+0.01(+0.93%)
Mar 23, 2023
1.090
1.100
1.070
1.080
431,262
+0.00(+0.00%)
Mar 22, 2023
1.100
1.100
1.060
1.080
1,201,987
-0.02(-1.82%)
Mar 21, 2023
1.090
1.110
1.080
1.100
292,671
+0.01(+0.92%)
Mar 20, 2023
1.090
1.120
1.070
1.090
521,872
+0.00(+0.00%)
Mar 17, 2023
1.120
1.120
1.090
1.090
859,895
-0.02(-1.80%)
Mar 16, 2023
1.080
1.120
1.070
1.110
837,661
+0.00(+0.00%)
Mar 15, 2023
1.160
1.160
1.090
1.110
713,379
-0.02(-1.77%)
Mar 14, 2023
1.210
1.210
1.130
1.130
444,463
-0.04(-3.42%)
Mar 13, 2023
1.220
1.220
1.150
1.170
775,528
-0.07(-5.65%)
Mar 10, 2023
1.250
1.250
1.210
1.240
637,794
+0.01(+0.81%)
Mar 09, 2023
1.240
1.280
1.210
1.230
402,647
-0.02(-1.60%)
Mar 08, 2023
1.220
1.250
1.210
1.250
232,274
+0.02(+1.63%)
Mar 07, 2023
1.230
1.240
1.210
1.230
147,318
-0.02(-1.60%)
Mar 06, 2023
1.260
1.260
1.230
1.250
302,101
-0.01(-0.79%)
Mar 03, 2023
1.230
1.260
1.230
1.260
172,881
+0.03(+2.44%)
Mar 02, 2023
1.230
1.240
1.210
1.230
128,886
-0.01(-0.81%)
Mar 01, 2023
1.250
1.260
1.230
1.240
172,123
-0.01(-0.80%)
Feb 28, 2023
1.220
1.250
1.220
1.250
351,766
+0.03(+2.46%)
Feb 27, 2023
1.210
1.280
1.210
1.220
604,647
+0.02(+1.67%)
Feb 24, 2023
1.240
1.280
1.190
1.200
849,405
-0.06(-4.76%)
Feb 23, 2023
1.280
1.280
1.230
1.260
317,364
+0.00(+0.00%)
Feb 22, 2023
1.250
1.280
1.180
1.260
870,409
+0.03(+2.44%)
Feb 21, 2023
1.280
1.280
1.220
1.230
531,592
-0.03(-2.38%)
Feb 17, 2023
1.260
0
-0.02(-1.56%)
Feb 16, 2023
1.300
1.330
1.280
1.280
222,851
-0.03(-2.29%)
Feb 15, 2023
1.330
1.340
1.290
1.310
473,798
-0.03(-2.24%)
Feb 14, 2023
1.310
1.350
1.300
1.340
248,512
+0.04(+3.08%)
Feb 13, 2023
1.310
1.320
1.300
1.300
148,341
+0.00(+0.00%)
Feb 10, 2023
1.340
1.340
1.300
1.300
341,541
-0.03(-2.26%)
Feb 09, 2023
1.350
1.350
1.320
1.330
206,970
+0.00(+0.00%)
Feb 08, 2023
1.360
1.370
1.330
1.330
345,168
-0.05(-3.62%)
Feb 07, 2023
1.350
1.380
1.340
1.380
120,701
+0.04(+2.99%)
Feb 06, 2023
1.370
1.380
1.330
1.340
312,174
-0.04(-2.90%)
Feb 03, 2023
1.380
1.410
1.360
1.380
124,563
-0.02(-1.43%)
Feb 02, 2023
1.370
1.400
1.360
1.400
352,522
+0.04(+2.94%)
Feb 01, 2023
1.440
1.450
1.350
1.360
1,123,200
-0.06(-4.23%)
Jan 31, 2023
1.400
1.440
1.390
1.420
382,422
+0.02(+1.43%)
Jan 30, 2023
1.370
1.400
1.370
1.400
515,765
+0.01(+0.72%)
Jan 27, 2023
1.370
1.400
1.350
1.390
512,408
+0.04(+2.96%)
Jan 26, 2023
1.310
1.360
1.310
1.350
833,199
+0.06(+4.65%)
Jan 25, 2023
1.280
1.310
1.250
1.290
530,127
+0.01(+0.78%)
Jan 24, 2023
1.280
1.280
1.240
1.280
298,073
+0.01(+0.79%)
Jan 23, 2023
1.270
1.290
1.260
1.270
258,066
+0.00(+0.00%)
Jan 20, 2023
1.260
1.280
1.250
1.270
194,889
+0.01(+0.79%)
Jan 19, 2023
1.300
1.300
1.250
1.260
319,541
-0.04(-3.08%)
Jan 18, 2023
1.290
1.320
1.290
1.300
267,768
+0.02(+1.56%)
Jan 17, 2023
1.290
1.290
1.270
1.280
615,830
-0.01(-0.78%)
Jan 16, 2023
1.300
1.310
1.290
1.290
248,985
-0.04(-3.01%)
Jan 13, 2023
1.290
1.340
1.270
1.330
824,022
+0.03(+2.31%)
Jan 12, 2023
1.250
1.300
1.240
1.300
969,828
+0.05(+4.00%)
Jan 11, 2023
1.240
1.250
1.220
1.250
592,450
+0.02(+1.63%)
Jan 10, 2023
1.200
1.230
1.190
1.230
375,239
+0.01(+0.82%)
Jan 09, 2023
1.210
1.220
1.190
1.220
244,575
+0.01(+0.83%)
Jan 06, 2023
1.170
1.220
1.170
1.210
506,942
+0.04(+3.42%)
Jan 05, 2023
1.160
1.170
1.150
1.170
265,915
+0.01(+0.86%)
Jan 04, 2023
1.160
1.180
1.140
1.160
243,569
+0.00(+0.00%)
Jan 03, 2023
1.180
1.180
1.130
1.160
161,376
+0.00(+0.00%)
Dec 30, 2022
1.160
0
+0.02(+1.75%)
Dec 29, 2022
1.110
1.140
1.100
1.140
352,986
+0.03(+2.70%)
Dec 28, 2022
1.110
1.120
1.090
1.110
573,669
-0.01(-0.89%)
Dec 23, 2022
1.120
0
+0.02(+1.82%)
Dec 22, 2022
1.120
1.120
1.100
1.100
555,035
-0.03(-2.65%)
Dec 21, 2022
1.130
1.150
1.120
1.130
385,529
+0.01(+0.89%)
Dec 20, 2022
1.120
1.130
1.110
1.120
586,181
-0.03(-2.61%)
Dec 19, 2022
1.140
1.150
1.110
1.150
1,575,571
+0.00(+0.00%)
Dec 16, 2022
1.120
1.150
1.100
1.150
996,913
+0.02(+1.77%)
Dec 15, 2022
1.110
1.130
1.100
1.130
530,998
+0.02(+1.80%)
Dec 14, 2022
1.140
1.140
1.110
1.110
789,774
-0.04(-3.48%)
Dec 13, 2022
1.140
1.160
1.120
1.150
651,532
+0.03(+2.68%)
Dec 12, 2022
1.130
1.140
1.120
1.120
774,019
-0.01(-0.88%)
Dec 09, 2022
1.110
1.140
1.110
1.130
548,931
+0.02(+1.80%)
Dec 08, 2022
1.130
1.140
1.110
1.110
385,153
-0.01(-0.89%)
Dec 07, 2022
1.120
1.140
1.120
1.120
208,566
+0.02(+1.82%)
Dec 06, 2022
1.120
1.140
1.100
1.100
366,436
-0.02(-1.79%)
Dec 05, 2022
1.140
1.160
1.120
1.120
495,885
-0.01(-0.88%)
Dec 02, 2022
1.130
1.160
1.130
1.130
409,985
+0.00(+0.00%)
Dec 01, 2022
1.100
1.180
1.100
1.130
948,055
+0.03(+2.73%)
Nov 30, 2022
1.120
1.120
1.090
1.100
795,215
-0.02(-1.79%)
Nov 29, 2022
1.120
1.130
1.110
1.120
191,437
+0.02(+1.82%)
Nov 28, 2022
1.140
1.140
1.100
1.100
287,364
-0.03(-2.65%)
Nov 25, 2022
1.170
1.180
1.120
1.130
676,330
-0.05(-4.24%)
Nov 24, 2022
1.190
1.190
1.170
1.180
76,371
-0.02(-1.67%)
Nov 23, 2022
1.150
1.210
1.150
1.200
717,859
+0.05(+4.35%)
Nov 22, 2022
1.140
1.160
1.130
1.150
504,018
+0.02(+1.77%)
Nov 21, 2022
1.110
1.140
1.100
1.130
499,826
+0.00(+0.00%)
Nov 18, 2022
1.100
1.130
1.070
1.130
1,005,491
+0.02(+1.80%)
Nov 17, 2022
1.110
1.110
1.070
1.110
369,088
+0.00(+0.00%)
Nov 16, 2022
1.140
1.140
1.110
1.110
397,087
-0.02(-1.77%)
Nov 15, 2022
1.140
1.170
1.120
1.130
568,915
+0.00(+0.00%)
Nov 14, 2022
1.130
1.150
1.100
1.130
659,582
+0.00(+0.00%)
Nov 11, 2022
1.150
1.150
1.100
1.130
1,340,254
+0.03(+2.73%)
Nov 10, 2022
1.080
1.140
1.070
1.100
2,410,800
+0.05(+4.76%)
Nov 09, 2022
1.100
1.120
1.030
1.050
1,739,984
-0.06(-5.41%)
Nov 08, 2022
1.180
1.180
1.100
1.110
1,715,980
-0.07(-5.93%)
Nov 07, 2022
1.210
1.220
1.170
1.180
626,753
-0.03(-2.48%)
Nov 04, 2022
1.220
1.250
1.200
1.210
449,900
-0.01(-0.82%)
Nov 03, 2022
1.220
1.240
1.210
1.220
299,838
-0.02(-1.61%)
Nov 02, 2022
1.280
1.280
1.210
1.240
832,801
-0.02(-1.59%)
Nov 01, 2022
1.250
1.290
1.250
1.260
268,206
+0.03(+2.44%)
Oct 31, 2022
1.210
1.270
1.200
1.230
1,085,594
+0.02(+1.65%)
Oct 28, 2022
1.200
1.220
1.180
1.210
1,620,280
+0.02(+1.68%)
Oct 27, 2022
1.200
1.210
1.180
1.190
489,807
+0.00(+0.00%)
Oct 26, 2022
1.190
1.200
1.150
1.190
792,215
+0.00(+0.00%)
Oct 25, 2022
1.190
1.230
1.180
1.190
309,221
+0.01(+0.85%)
Oct 24, 2022
1.220
1.220
1.170
1.180
762,270
-0.03(-2.48%)
Oct 21, 2022
1.220
1.230
1.190
1.210
519,682
-0.01(-0.82%)
Oct 20, 2022
1.260
1.270
1.200
1.220
805,401
-0.03(-2.40%)
Oct 19, 2022
1.300
1.300
1.230
1.250
1,039,693
-0.06(-4.58%)
Oct 18, 2022
1.320
1.320
1.280
1.310
824,289
-0.03(-2.24%)
Oct 17, 2022
1.400
1.410
1.310
1.340
946,869
-0.03(-2.19%)
Oct 14, 2022
1.400
1.420
1.340
1.370
575,424
-0.03(-2.14%)
Oct 13, 2022
1.350
1.450
1.350
1.400
485,447
-0.02(-1.41%)
Oct 12, 2022
1.370
1.420
1.370
1.420
430,911
+0.04(+2.90%)
Oct 11, 2022
1.360
1.420
1.360
1.380
715,707
-0.01(-0.72%)
Oct 07, 2022
1.390
0
+0.03(+2.21%)
Oct 06, 2022
1.360
1.370
1.330
1.360
667,306
-0.01(-0.73%)
Oct 05, 2022
1.350
1.370
1.320
1.370
482,652
+0.01(+0.74%)
Oct 04, 2022
1.410
1.410
1.340
1.360
839,776
-0.03(-2.16%)
Oct 03, 2022
1.340
1.390
1.300
1.390
988,080
+0.07(+5.30%)
Sep 30, 2022
1.260
1.390
1.250
1.320
4,595,608
+0.05(+3.94%)
Sep 29, 2022
1.290
1.290
1.230
1.270
565,647
-0.02(-1.55%)
Sep 28, 2022
1.230
1.290
1.220
1.290
579,704
+0.07(+5.74%)
Sep 27, 2022
1.250
1.280
1.210
1.220
748,166
-0.01(-0.81%)
Sep 26, 2022
1.270
1.280
1.210
1.230
874,335
-0.03(-2.38%)
Sep 23, 2022
1.320
1.330
1.260
1.260
952,065
-0.07(-5.26%)
Sep 22, 2022
1.390
1.390
1.330
1.330
525,500
-0.05(-3.62%)
Sep 21, 2022
1.460
1.460
1.380
1.380
784,898
-0.08(-5.48%)
Sep 20, 2022
1.470
1.470
1.420
1.460
549,277
-0.04(-2.67%)
Sep 19, 2022
1.470
1.500
1.460
1.500
498,367
+0.01(+0.67%)
Sep 16, 2022
1.490
1.500
1.470
1.490
817,238
-0.03(-1.97%)
Sep 15, 2022
1.550
1.560
1.510
1.520
388,469
-0.04(-2.56%)
Sep 14, 2022
1.590
1.590
1.530
1.560
440,559
-0.02(-1.27%)
Sep 13, 2022
1.560
1.580
1.530
1.580
473,686
-0.02(-1.25%)
Sep 12, 2022
1.540
1.630
1.530
1.600
668,273
+0.08(+5.26%)
Sep 09, 2022
1.490
1.520
1.470
1.520
497,202
+0.03(+2.01%)
Sep 08, 2022
1.480
1.490
1.450
1.490
438,949
+0.00(+0.00%)
Sep 07, 2022
1.460
1.500
1.450
1.490
591,754
+0.02(+1.36%)
Sep 06, 2022
1.500
1.520
1.470
1.470
522,453
-0.05(-3.29%)
Sep 02, 2022
1.520
0
-0.01(-0.65%)
Sep 01, 2022
1.540
1.540
1.490
1.530
429,654
-0.01(-0.65%)
Aug 31, 2022
1.520
1.560
1.510
1.540
407,576
+0.00(+0.00%)
Aug 30, 2022
1.590
1.610
1.510
1.540
641,080
-0.07(-4.35%)
Aug 29, 2022
1.580
1.610
1.580
1.610
334,414
+0.00(+0.00%)
Aug 26, 2022
1.640
1.640
1.570
1.610
894,563
-0.03(-1.83%)
Aug 25, 2022
1.660
1.660
1.630
1.640
774,924
-0.02(-1.20%)
Aug 24, 2022
1.640
1.680
1.630
1.660
491,581
+0.03(+1.84%)
Aug 23, 2022
1.600
1.650
1.600
1.630
424,634
+0.04(+2.52%)
Aug 22, 2022
1.580
1.610
1.560
1.590
318,161
-0.01(-0.63%)
Aug 19, 2022
1.600
1.600
1.570
1.600
372,704
+0.00(+0.00%)
Aug 18, 2022
1.600
1.630
1.600
1.600
521,159
+0.00(+0.00%)
Aug 17, 2022
1.590
1.610
1.570
1.600
333,780
-0.01(-0.62%)
Aug 16, 2022
1.610
1.610
1.580
1.610
486,205
-0.02(-1.23%)
Aug 15, 2022
1.620
1.630
1.600
1.630
422,993
-0.01(-0.61%)
Aug 12, 2022
1.610
1.650
1.590
1.640
633,425
+0.03(+1.86%)
Aug 11, 2022
1.560
1.620
1.560
1.610
934,865
+0.07(+4.55%)
Aug 10, 2022
1.540
1.560
1.530
1.540
516,502
+0.04(+2.67%)
Aug 09, 2022
1.500
1.520
1.480
1.500
395,579
+0.00(+0.00%)
Aug 08, 2022
1.520
1.560
1.490
1.500
787,479
-0.01(-0.66%)
Aug 05, 2022
1.520
1.520
1.470
1.510
578,326
+0.05(+3.42%)
Aug 04, 2022
1.470
1.500
1.450
1.460
904,411
-0.04(-2.67%)
Aug 03, 2022
1.430
1.500
1.430
1.500
429,848
+0.07(+4.90%)
Aug 02, 2022
1.490
1.520
1.430
1.430
904,941
-0.06(-4.03%)
Jul 29, 2022
1.490
0
+0.00(+0.00%)
Jul 28, 2022
1.500
1.500
1.470
1.490
610,435
+0.00(+0.00%)
Jul 27, 2022
1.440
1.510
1.430
1.490
252,494
+0.05(+3.47%)
Jul 26, 2022
1.470
1.470
1.420
1.440
625,427
-0.03(-2.04%)
Jul 25, 2022
1.480
1.480
1.440
1.470
418,157
+0.02(+1.38%)
Jul 22, 2022
1.500
1.500
1.450
1.450
335,427
-0.03(-2.03%)
Jul 21, 2022
1.500
1.520
1.470
1.480
476,213
-0.03(-1.99%)
Jul 20, 2022
1.460
1.530
1.430
1.510
817,426
+0.06(+4.14%)
Jul 19, 2022
1.430
1.480
1.430
1.450
1,648,777
+0.05(+3.57%)
Jul 18, 2022
1.430
1.440
1.390
1.400
478,168
-0.02(-1.41%)
Jul 15, 2022
1.450
1.450
1.420
1.420
416,035
-0.01(-0.70%)
Jul 14, 2022
1.460
1.460
1.400
1.430
297,542
-0.05(-3.38%)
Jul 13, 2022
1.460
1.490
1.460
1.480
279,599
+0.00(+0.00%)
Jul 12, 2022
1.480
1.520
1.470
1.480
160,053
-0.01(-0.67%)
Jul 11, 2022
1.520
1.530
1.480
1.490
372,819
-0.04(-2.61%)
Jul 08, 2022
1.530
1.540
1.520
1.530
173,326
+0.00(+0.00%)
Jul 07, 2022
1.460
1.540
1.450
1.530
773,937
+0.09(+6.25%)
Jul 06, 2022
1.400
1.460
1.400
1.440
1,697,248
+0.04(+2.86%)
Jul 05, 2022
1.420
1.420
1.380
1.400
859,791
-0.03(-2.10%)
Jul 04, 2022
1.430
1.480
1.420
1.430
683,595
-0.02(-1.38%)
Jun 30, 2022
1.450
0
+0.02(+1.40%)
Jun 29, 2022
1.480
1.490
1.420
1.430
371,135
-0.06(-4.03%)
Jun 28, 2022
1.520
1.540
1.480
1.490
367,543
-0.01(-0.67%)
Jun 27, 2022
1.470
1.500
1.450
1.500
381,734
+0.04(+2.74%)
Jun 24, 2022
1.450
1.500
1.440
1.460
530,241
+0.01(+0.69%)
Jun 23, 2022
1.520
1.520
1.420
1.450
640,739
-0.07(-4.61%)
Jun 22, 2022
1.520
1.540
1.500
1.520
415,585
-0.01(-0.65%)
Jun 21, 2022
1.560
1.580
1.530
1.530
281,856
-0.02(-1.29%)
Jun 20, 2022
1.520
1.550
1.510
1.550
276,301
+0.05(+3.33%)
Jun 17, 2022
1.560
1.570
1.490
1.500
771,565
-0.06(-3.85%)
Jun 16, 2022
1.650
1.660
1.550
1.560
469,259
-0.10(-6.02%)
Jun 15, 2022
1.690
1.700
1.650
1.660
389,815
-0.01(-0.60%)
Jun 14, 2022
1.710
1.710
1.660
1.670
587,132
-0.03(-1.76%)
Jun 13, 2022
1.730
1.750
1.660
1.700
507,709
-0.06(-3.41%)
Jun 10, 2022
1.800
1.800
1.750
1.760
599,793
-0.04(-2.22%)
Jun 09, 2022
1.810
1.830
1.800
1.800
272,619
-0.02(-1.10%)
Jun 08, 2022
1.830
1.840
1.810
1.820
287,602
-0.01(-0.55%)
Jun 07, 2022
1.850
1.870
1.830
1.830
351,128
-0.02(-1.08%)
Jun 06, 2022
1.860
1.880
1.840
1.850
244,349
-0.01(-0.54%)
Jun 03, 2022
1.850
1.870
1.830
1.860
194,583
+0.01(+0.54%)
Jun 02, 2022
1.840
1.880
1.840
1.850
316,970
+0.02(+1.09%)
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.