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
Turkcell Iletisim Hizmetleri As ADR
(NY:
TKC
)
7.040
-0.050 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
7.110
7.130
7.035
7.040
175,128
-0.05(-0.71%)
May 23, 2024
7.150
7.175
7.070
7.090
234,469
+0.03(+0.42%)
May 22, 2024
7.000
7.115
6.990
7.060
332,536
+0.06(+0.86%)
May 21, 2024
6.890
7.000
6.870
7.000
234,233
+0.36(+5.42%)
May 20, 2024
6.660
6.705
6.620
6.640
230,321
-0.04(-0.60%)
May 17, 2024
6.640
6.730
6.640
6.680
415,170
+0.16(+2.45%)
May 16, 2024
6.360
6.560
6.330
6.520
358,799
+0.25(+3.99%)
May 15, 2024
6.330
6.400
6.270
6.270
294,490
-0.06(-0.95%)
May 14, 2024
6.350
6.400
6.300
6.330
213,972
-0.01(-0.16%)
May 13, 2024
6.400
6.450
6.335
6.340
286,058
-0.03(-0.47%)
May 10, 2024
6.460
6.530
6.370
6.370
430,111
+0.02(+0.31%)
May 09, 2024
6.390
6.420
6.335
6.350
177,111
-0.03(-0.47%)
May 08, 2024
6.470
6.490
6.360
6.380
556,091
-0.08(-1.24%)
May 07, 2024
6.410
6.510
6.410
6.460
212,479
+0.09(+1.41%)
May 06, 2024
6.320
6.400
6.320
6.370
281,991
+0.08(+1.27%)
May 03, 2024
6.240
6.315
6.230
6.290
134,189
+0.07(+1.13%)
May 02, 2024
6.120
6.230
6.060
6.220
301,860
+0.16(+2.64%)
May 01, 2024
6.080
6.095
6.030
6.060
164,742
-0.04(-0.66%)
Apr 30, 2024
6.080
6.130
5.950
6.100
306,793
+0.06(+0.99%)
Apr 29, 2024
6.000
6.130
6.000
6.040
269,768
+0.06(+1.00%)
Apr 26, 2024
5.990
6.065
5.960
5.980
447,424
+0.03(+0.50%)
Apr 25, 2024
5.900
5.980
5.895
5.950
264,614
+0.01(+0.17%)
Apr 24, 2024
5.900
5.970
5.838
5.940
354,520
+0.05(+0.85%)
Apr 23, 2024
5.850
5.900
5.800
5.890
206,945
+0.05(+0.86%)
Apr 22, 2024
5.830
5.875
5.780
5.840
361,336
+0.10(+1.74%)
Apr 19, 2024
5.650
5.805
5.650
5.740
266,394
+0.10(+1.77%)
Apr 18, 2024
5.580
5.690
5.580
5.640
285,323
+0.04(+0.71%)
Apr 17, 2024
5.610
5.700
5.590
5.600
560,098
+0.10(+1.82%)
Apr 16, 2024
5.560
5.600
5.490
5.500
318,767
+0.02(+0.36%)
Apr 15, 2024
5.540
5.615
5.445
5.480
240,938
-0.02(-0.36%)
Apr 12, 2024
5.680
5.690
5.490
5.500
537,971
-0.23(-4.01%)
Apr 11, 2024
5.730
5.740
5.655
5.730
193,519
+0.00(+0.00%)
Apr 10, 2024
5.780
5.780
5.680
5.730
175,121
-0.08(-1.38%)
Apr 09, 2024
5.790
5.810
5.718
5.810
169,732
+0.06(+1.04%)
Apr 08, 2024
5.630
5.840
5.605
5.750
482,417
+0.06(+1.05%)
Apr 05, 2024
5.580
5.690
5.390
5.690
658,373
+0.26(+4.79%)
Apr 04, 2024
5.490
5.500
5.390
5.430
284,867
+0.13(+2.45%)
Apr 03, 2024
5.280
5.330
5.170
5.300
298,661
+0.14(+2.71%)
Apr 02, 2024
5.110
5.180
5.110
5.160
163,063
+0.02(+0.39%)
Apr 01, 2024
5.170
5.180
5.100
5.140
158,251
-0.05(-0.96%)
Mar 28, 2024
5.160
5.195
5.100
5.190
516,284
+0.13(+2.57%)
Mar 27, 2024
5.110
5.140
5.050
5.060
355,030
-0.03(-0.59%)
Mar 26, 2024
5.170
5.170
5.056
5.090
196,165
-0.20(-3.78%)
Mar 25, 2024
5.390
5.390
5.260
5.290
261,539
-0.03(-0.56%)
Mar 22, 2024
5.330
5.350
5.280
5.320
288,643
+0.04(+0.76%)
Mar 21, 2024
5.200
5.420
5.200
5.280
576,874
+0.29(+5.81%)
Mar 20, 2024
4.920
5.000
4.845
4.990
472,337
+0.02(+0.40%)
Mar 19, 2024
4.890
5.015
4.858
4.970
495,780
+0.04(+0.81%)
Mar 18, 2024
4.880
4.940
4.871
4.930
200,037
+0.08(+1.65%)
Mar 15, 2024
4.810
4.860
4.810
4.850
155,723
+0.02(+0.41%)
Mar 14, 2024
4.850
4.870
4.755
4.830
281,532
-0.01(-0.21%)
Mar 13, 2024
4.910
4.920
4.820
4.840
204,185
-0.04(-0.82%)
Mar 12, 2024
4.870
4.900
4.800
4.880
358,253
-0.04(-0.81%)
Mar 11, 2024
4.950
4.980
4.900
4.920
299,338
-0.19(-3.72%)
Mar 08, 2024
5.110
5.169
5.050
5.110
203,392
+0.04(+0.79%)
Mar 07, 2024
5.030
5.100
5.030
5.070
153,451
+0.08(+1.60%)
Mar 06, 2024
5.050
5.050
4.975
4.990
205,282
-0.12(-2.35%)
Mar 05, 2024
5.080
5.135
5.080
5.110
243,501
+0.04(+0.79%)
Mar 04, 2024
5.150
5.170
5.070
5.070
293,375
-0.32(-5.94%)
Mar 01, 2024
5.350
5.430
5.320
5.390
429,409
+0.00(+0.00%)
Feb 29, 2024
5.270
5.410
5.270
5.390
250,213
+0.13(+2.47%)
Feb 28, 2024
5.250
5.295
5.214
5.260
172,719
-0.09(-1.68%)
Feb 27, 2024
5.290
5.360
5.260
5.350
248,167
-0.05(-0.93%)
Feb 26, 2024
5.330
5.430
5.330
5.400
236,603
+0.04(+0.75%)
Feb 23, 2024
5.400
5.420
5.310
5.360
298,198
+0.08(+1.52%)
Feb 22, 2024
5.290
5.310
5.230
5.280
199,626
-0.01(-0.19%)
Feb 21, 2024
5.300
5.320
5.210
5.290
262,531
-0.02(-0.38%)
Feb 20, 2024
5.370
5.400
5.270
5.310
264,146
-0.05(-0.93%)
Feb 16, 2024
5.450
5.460
5.330
5.360
187,082
-0.09(-1.65%)
Feb 15, 2024
5.420
5.540
5.400
5.450
368,273
+0.07(+1.30%)
Feb 14, 2024
5.370
5.429
5.310
5.380
222,342
+0.02(+0.37%)
Feb 13, 2024
5.550
5.570
5.355
5.360
306,547
-0.30(-5.30%)
Feb 12, 2024
5.640
5.730
5.610
5.660
481,329
+0.15(+2.72%)
Feb 09, 2024
5.490
5.510
5.400
5.510
168,843
+0.04(+0.73%)
Feb 08, 2024
5.470
5.540
5.460
5.470
209,449
+0.00(+0.00%)
Feb 07, 2024
5.530
5.560
5.360
5.470
250,354
-0.11(-1.97%)
Feb 06, 2024
5.600
5.600
5.520
5.580
125,705
-0.04(-0.71%)
Feb 05, 2024
5.600
5.670
5.580
5.620
334,153
+0.04(+0.72%)
Feb 02, 2024
5.630
5.700
5.545
5.580
342,344
-0.06(-1.06%)
Feb 01, 2024
5.660
5.680
5.615
5.640
411,432
+0.10(+1.81%)
Jan 31, 2024
5.560
5.600
5.520
5.540
118,662
-0.07(-1.25%)
Jan 30, 2024
5.620
5.650
5.555
5.610
126,700
+0.01(+0.18%)
Jan 29, 2024
5.610
5.640
5.530
5.600
349,892
-0.02(-0.36%)
Jan 26, 2024
5.520
5.660
5.390
5.620
1,160,623
+0.27(+5.05%)
Jan 25, 2024
5.360
5.455
5.330
5.350
476,619
+0.00(+0.00%)
Jan 24, 2024
5.380
5.420
5.300
5.350
425,165
+0.09(+1.71%)
Jan 23, 2024
5.290
5.355
5.260
5.260
376,813
+0.05(+0.96%)
Jan 22, 2024
5.150
5.275
5.150
5.210
283,112
+0.00(+0.00%)
Jan 19, 2024
5.250
5.298
5.190
5.210
337,068
-0.08(-1.51%)
Jan 18, 2024
5.280
5.305
5.210
5.290
239,063
+0.01(+0.19%)
Jan 17, 2024
5.250
5.330
5.220
5.280
439,705
-0.01(-0.19%)
Jan 16, 2024
5.350
5.350
5.235
5.290
340,576
+0.13(+2.52%)
Jan 12, 2024
5.090
5.170
5.080
5.160
382,596
+0.08(+1.57%)
Jan 11, 2024
5.130
5.130
4.960
5.080
347,898
-0.10(-1.93%)
Jan 10, 2024
5.180
5.190
5.090
5.180
155,894
-0.05(-0.96%)
Jan 09, 2024
5.120
5.260
5.120
5.230
284,304
+0.08(+1.55%)
Jan 08, 2024
5.130
5.150
5.080
5.150
200,074
+0.02(+0.39%)
Jan 05, 2024
4.960
5.130
4.960
5.130
475,186
+0.21(+4.27%)
Jan 04, 2024
4.870
4.945
4.840
4.920
188,101
+0.12(+2.50%)
Jan 03, 2024
4.800
4.800
4.740
4.800
137,735
-0.05(-1.03%)
Jan 02, 2024
4.900
4.945
4.820
4.850
183,609
+0.04(+0.83%)
Dec 29, 2023
4.810
4.880
4.772
4.810
222,869
+0.00(+0.00%)
Dec 28, 2023
4.740
4.840
4.740
4.810
195,860
+0.12(+2.56%)
Dec 27, 2023
4.630
4.700
4.620
4.690
417,105
-0.01(-0.21%)
Dec 26, 2023
4.630
4.750
4.605
4.700
358,857
-0.14(-2.89%)
Dec 22, 2023
4.800
4.850
4.770
4.840
670,331
-0.07(-1.43%)
Dec 21, 2023
4.810
4.910
4.810
4.910
297,574
+0.13(+2.72%)
Dec 20, 2023
4.620
4.800
4.600
4.780
1,111,371
+0.10(+2.09%)
Dec 19, 2023
4.663
4.722
4.594
4.682
484,004
-0.05(-1.04%)
Dec 18, 2023
4.663
4.731
4.609
4.731
316,909
+0.04(+0.84%)
Dec 15, 2023
4.633
4.741
4.614
4.692
1,266,258
+0.11(+2.36%)
Dec 14, 2023
4.564
4.633
4.525
4.584
471,256
+0.12(+2.64%)
Dec 13, 2023
4.555
4.555
4.398
4.466
406,912
-0.22(-4.61%)
Dec 12, 2023
4.800
4.800
4.672
4.682
271,095
-0.15(-3.05%)
Dec 11, 2023
4.849
4.928
4.800
4.830
325,428
-0.08(-1.60%)
Dec 08, 2023
4.888
4.982
4.869
4.908
154,602
-0.04(-0.79%)
Dec 07, 2023
4.820
4.957
4.820
4.947
223,801
+0.13(+2.65%)
Dec 06, 2023
4.967
4.967
4.810
4.820
190,803
-0.10(-2.00%)
Dec 05, 2023
4.859
4.947
4.830
4.918
196,400
+0.03(+0.60%)
Dec 04, 2023
4.977
4.977
4.839
4.888
211,850
-0.13(-2.54%)
Dec 01, 2023
4.908
5.075
4.878
5.016
309,439
+0.13(+2.61%)
Nov 30, 2023
4.839
4.898
4.839
4.888
272,403
+0.09(+1.84%)
Nov 29, 2023
4.869
4.869
4.780
4.800
130,050
-0.08(-1.61%)
Nov 28, 2023
4.879
4.913
4.859
4.879
154,722
-0.05(-1.00%)
Nov 27, 2023
4.869
4.957
4.869
4.928
103,103
+0.01(+0.20%)
Nov 24, 2023
4.879
4.918
4.839
4.918
54,678
+0.09(+1.83%)
Nov 22, 2023
4.810
4.859
4.761
4.830
93,484
+0.02(+0.41%)
Nov 21, 2023
4.741
4.879
4.741
4.810
161,896
-0.09(-1.80%)
Nov 20, 2023
4.810
4.898
4.781
4.898
271,322
+0.25(+5.27%)
Nov 17, 2023
4.515
4.741
4.515
4.653
302,760
+0.12(+2.60%)
Nov 16, 2023
4.672
4.722
4.491
4.535
310,123
-0.15(-3.14%)
Nov 15, 2023
4.574
4.702
4.515
4.682
412,894
+0.09(+1.92%)
Nov 14, 2023
4.564
4.672
4.545
4.594
323,764
+0.08(+1.74%)
Nov 13, 2023
4.555
4.564
4.506
4.515
138,831
-0.09(-1.92%)
Nov 10, 2023
4.584
4.681
4.584
4.604
226,151
+0.05(+1.08%)
Nov 09, 2023
4.574
4.623
4.506
4.555
320,844
+0.02(+0.43%)
Nov 08, 2023
4.663
4.712
4.466
4.535
713,472
+0.26(+5.96%)
Nov 07, 2023
4.417
4.545
4.280
4.280
508,709
-0.01(-0.23%)
Nov 06, 2023
4.319
4.388
4.290
4.290
314,432
+0.07(+1.63%)
Nov 03, 2023
4.201
4.241
4.172
4.221
240,135
+0.03(+0.70%)
Nov 02, 2023
4.221
4.280
4.187
4.191
276,012
+0.02(+0.47%)
Nov 01, 2023
4.034
4.232
3.995
4.172
535,602
+0.13(+3.16%)
Oct 31, 2023
4.162
4.201
4.015
4.044
452,373
-0.17(-3.96%)
Oct 30, 2023
4.260
4.278
4.191
4.211
181,417
-0.04(-0.92%)
Oct 27, 2023
4.201
4.349
4.182
4.250
472,494
+0.05(+1.17%)
Oct 26, 2023
4.388
4.432
4.187
4.201
596,472
+0.03(+0.71%)
Oct 25, 2023
4.358
4.422
4.162
4.172
775,538
-0.27(-5.97%)
Oct 24, 2023
4.358
4.452
4.329
4.437
265,884
+0.14(+3.20%)
Oct 23, 2023
4.270
4.349
4.265
4.299
505,585
+0.02(+0.46%)
Oct 20, 2023
4.358
4.368
4.231
4.280
194,017
-0.01(-0.23%)
Oct 19, 2023
4.378
4.378
4.260
4.290
197,161
-0.12(-2.67%)
Oct 18, 2023
4.476
4.476
4.363
4.407
261,916
-0.09(-1.96%)
Oct 17, 2023
4.564
4.604
4.496
4.496
225,791
-0.06(-1.29%)
Oct 16, 2023
4.623
4.623
4.456
4.555
304,943
-0.02(-0.43%)
Oct 13, 2023
4.623
4.653
4.574
4.574
165,871
-0.08(-1.69%)
Oct 12, 2023
4.741
4.741
4.569
4.653
488,090
-0.09(-1.86%)
Oct 11, 2023
4.800
4.918
4.731
4.741
365,605
+0.07(+1.47%)
Oct 10, 2023
4.702
4.731
4.574
4.672
317,547
+0.07(+1.49%)
Oct 09, 2023
4.751
4.751
4.515
4.604
360,819
-0.25(-5.06%)
Oct 06, 2023
4.937
4.957
4.800
4.849
183,170
-0.06(-1.20%)
Oct 05, 2023
4.722
4.947
4.722
4.908
300,674
+0.14(+2.88%)
Oct 04, 2023
4.790
4.810
4.712
4.771
335,796
-0.03(-0.61%)
Oct 03, 2023
4.780
4.898
4.761
4.800
400,888
+0.09(+1.87%)
Oct 02, 2023
4.731
4.790
4.672
4.712
456,983
+0.07(+1.48%)
Sep 29, 2023
4.682
4.741
4.633
4.643
197,890
-0.01(-0.21%)
Sep 28, 2023
4.692
4.692
4.599
4.653
196,400
-0.01(-0.21%)
Sep 27, 2023
4.741
4.761
4.643
4.663
204,980
-0.06(-1.25%)
Sep 26, 2023
4.839
4.839
4.712
4.722
204,891
-0.13(-2.63%)
Sep 25, 2023
4.741
4.879
4.849
4.849
240,477
+0.09(+1.86%)
Sep 22, 2023
4.898
4.957
4.756
4.761
223,180
-0.12(-2.41%)
Sep 21, 2023
4.830
4.937
4.830
4.879
282,842
+0.02(+0.40%)
Sep 20, 2023
4.908
4.947
4.839
4.859
178,347
-0.05(-1.00%)
Sep 19, 2023
4.918
4.977
4.869
4.908
250,263
-0.11(-2.15%)
Sep 18, 2023
5.006
5.021
4.928
5.016
229,263
-0.04(-0.78%)
Sep 15, 2023
5.271
5.271
5.006
5.055
480,285
-0.26(-4.81%)
Sep 14, 2023
5.330
5.368
5.212
5.310
653,555
+0.02(+0.37%)
Sep 13, 2023
5.399
5.399
5.259
5.291
226,199
-0.14(-2.53%)
Sep 12, 2023
5.389
5.526
5.388
5.428
687,083
+0.07(+1.28%)
Sep 11, 2023
5.389
5.438
5.345
5.360
319,639
+0.06(+1.11%)
Sep 08, 2023
5.330
5.394
5.281
5.301
372,603
-0.01(-0.18%)
Sep 07, 2023
5.301
5.369
5.271
5.310
553,366
+0.10(+1.88%)
Sep 06, 2023
5.232
5.271
5.183
5.212
137,905
-0.02(-0.38%)
Sep 05, 2023
5.134
5.301
5.134
5.232
293,919
+0.12(+2.30%)
Sep 01, 2023
5.203
5.203
5.113
5.114
188,007
-0.05(-0.95%)
Aug 31, 2023
5.261
5.261
5.124
5.163
272,576
-0.10(-1.87%)
Aug 30, 2023
5.301
5.301
5.212
5.261
215,829
-0.03(-0.56%)
Aug 29, 2023
5.389
5.389
5.261
5.291
243,144
-0.09(-1.64%)
Aug 28, 2023
5.350
5.458
5.342
5.379
571,040
+0.08(+1.48%)
Aug 25, 2023
5.242
5.350
5.242
5.301
629,218
+0.05(+0.93%)
Aug 24, 2023
5.320
5.418
5.232
5.252
730,989
+0.02(+0.38%)
Aug 23, 2023
5.291
5.330
5.153
5.232
521,042
+0.07(+1.33%)
Aug 22, 2023
5.193
5.350
5.158
5.163
895,970
+0.11(+2.14%)
Aug 21, 2023
4.947
5.178
4.908
5.055
822,335
+0.39(+8.42%)
Aug 18, 2023
4.722
4.771
4.535
4.663
513,618
-0.27(-5.38%)
Aug 17, 2023
4.800
4.928
4.731
4.928
654,105
+0.07(+1.41%)
Aug 16, 2023
4.898
4.942
4.825
4.859
408,026
-0.03(-0.60%)
Aug 15, 2023
4.839
4.937
4.820
4.888
506,686
+0.06(+1.22%)
Aug 14, 2023
4.790
4.864
4.780
4.830
272,923
+0.03(+0.61%)
Aug 11, 2023
4.712
4.820
4.702
4.800
224,323
+0.07(+1.45%)
Aug 10, 2023
4.722
4.790
4.653
4.731
441,169
-0.15(-3.02%)
Aug 09, 2023
4.780
4.888
4.731
4.879
339,151
+0.07(+1.43%)
Aug 08, 2023
4.771
4.839
4.722
4.810
380,600
+0.06(+1.24%)
Aug 07, 2023
4.761
4.810
4.682
4.751
425,711
+0.25(+5.45%)
Aug 04, 2023
4.643
4.692
4.456
4.506
667,285
-0.04(-0.86%)
Aug 03, 2023
4.663
4.663
4.481
4.545
326,945
-0.14(-2.94%)
Aug 02, 2023
4.584
4.702
4.584
4.682
206,141
+0.07(+1.49%)
Aug 01, 2023
4.702
4.702
4.564
4.614
117,435
-0.11(-2.29%)
Jul 31, 2023
4.751
4.830
4.672
4.722
511,713
-0.07(-1.43%)
Jul 28, 2023
4.545
4.849
4.349
4.790
967,489
+0.47(+10.91%)
Jul 27, 2023
4.299
4.378
4.299
4.319
367,979
+0.14(+3.29%)
Jul 26, 2023
4.034
4.201
4.034
4.182
142,764
+0.15(+3.65%)
Jul 25, 2023
4.015
4.054
3.985
4.034
187,598
-0.10(-2.38%)
Jul 24, 2023
4.152
4.182
4.103
4.133
347,865
-0.02(-0.47%)
Jul 21, 2023
4.231
4.255
4.083
4.152
559,057
-0.07(-1.63%)
Jul 20, 2023
4.290
4.309
4.142
4.221
275,975
-0.02(-0.46%)
Jul 19, 2023
4.123
4.275
4.123
4.241
430,138
+0.20(+4.85%)
Jul 18, 2023
4.142
4.166
4.025
4.044
273,888
+0.00(+0.00%)
Jul 17, 2023
3.926
4.063
3.926
4.044
434,435
+0.13(+3.26%)
Jul 14, 2023
3.995
3.995
3.897
3.917
147,999
-0.09(-2.21%)
Jul 13, 2023
3.917
4.005
3.872
4.005
401,692
+0.08(+2.00%)
Jul 12, 2023
3.887
4.005
3.858
3.926
670,849
+0.14(+3.63%)
Jul 11, 2023
3.769
3.809
3.701
3.789
992,922
+0.11(+2.93%)
Jul 10, 2023
3.710
3.740
3.647
3.681
788,708
+0.06(+1.63%)
Jul 07, 2023
3.632
3.676
3.593
3.622
345,365
-0.01(-0.27%)
Jul 06, 2023
3.681
3.681
3.602
3.632
1,033,374
-0.04(-1.07%)
Jul 05, 2023
3.642
3.701
3.534
3.671
1,360,377
+0.15(+4.18%)
Jul 03, 2023
3.534
3.544
3.504
3.524
334,784
+0.02(+0.56%)
Jun 30, 2023
3.514
3.529
3.455
3.504
265,784
+0.01(+0.28%)
Jun 29, 2023
3.534
3.534
3.480
3.495
186,576
-0.02(-0.56%)
Jun 28, 2023
3.524
3.534
3.465
3.514
287,760
+0.00(+0.00%)
Jun 27, 2023
3.514
3.534
3.485
3.514
237,219
-0.03(-0.83%)
Jun 26, 2023
3.524
3.593
3.524
3.544
408,277
-0.01(-0.28%)
Jun 23, 2023
3.495
3.553
3.465
3.553
1,188,817
+0.06(+1.69%)
Jun 22, 2023
3.524
3.534
3.475
3.495
206,648
-0.06(-1.66%)
Jun 21, 2023
3.602
3.602
3.514
3.553
456,489
-0.09(-2.43%)
Jun 20, 2023
3.612
3.652
3.573
3.642
499,038
-0.17(-4.38%)
Jun 16, 2023
3.858
3.906
3.784
3.809
873,359
-0.01(-0.26%)
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.