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
Gatos Silver Inc
(NY:
GATO
)
11.10
-0.15 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 16, 2024
11.10
11.26
10.89
11.10
446,959
-0.15(-1.33%)
May 15, 2024
10.89
11.36
10.27
11.25
676,014
+0.58(+5.44%)
May 14, 2024
10.75
10.92
10.56
10.67
359,099
-0.07(-0.65%)
May 13, 2024
10.62
10.86
10.30
10.74
525,839
+0.15(+1.42%)
May 10, 2024
10.94
11.04
10.47
10.59
354,348
-0.27(-2.49%)
May 09, 2024
10.79
11.06
10.58
10.86
713,830
+0.38(+3.63%)
May 08, 2024
10.31
10.91
10.20
10.48
434,529
-0.04(-0.38%)
May 07, 2024
10.26
10.87
10.10
10.52
747,125
+0.22(+2.14%)
May 06, 2024
9.800
10.31
9.800
10.30
296,089
+0.54(+5.53%)
May 03, 2024
9.910
10.01
9.660
9.760
235,202
-0.01(-0.10%)
May 02, 2024
9.540
9.880
9.510
9.770
238,558
+0.09(+0.93%)
May 01, 2024
9.610
9.980
9.550
9.680
332,230
+0.11(+1.15%)
Apr 30, 2024
9.660
9.950
9.500
9.570
396,782
-0.58(-5.71%)
Apr 29, 2024
10.28
10.40
10.06
10.15
205,537
-0.09(-0.88%)
Apr 26, 2024
10.23
10.43
10.10
10.24
338,435
+0.08(+0.79%)
Apr 25, 2024
9.800
10.35
9.710
10.16
362,966
+0.25(+2.52%)
Apr 24, 2024
10.15
10.15
9.810
9.910
281,914
-0.21(-2.08%)
Apr 23, 2024
9.600
10.21
9.550
10.12
731,415
+0.71(+7.55%)
Apr 22, 2024
9.220
9.780
9.180
9.410
414,593
-0.27(-2.79%)
Apr 19, 2024
9.510
9.860
9.510
9.680
535,175
+0.07(+0.73%)
Apr 18, 2024
9.830
9.920
9.590
9.610
265,094
-0.02(-0.21%)
Apr 17, 2024
9.780
10.02
9.520
9.630
362,581
-0.03(-0.31%)
Apr 16, 2024
9.370
9.750
9.202
9.660
390,544
+0.04(+0.42%)
Apr 15, 2024
10.00
10.16
9.550
9.620
520,410
-0.18(-1.84%)
Apr 12, 2024
10.07
10.96
9.480
9.800
1,221,151
+0.08(+0.82%)
Apr 11, 2024
9.790
9.818
9.460
9.720
291,733
+0.08(+0.83%)
Apr 10, 2024
8.810
9.780
8.690
9.640
609,141
+0.32(+3.43%)
Apr 09, 2024
9.540
9.792
9.240
9.320
500,080
+0.05(+0.54%)
Apr 08, 2024
9.550
9.590
9.200
9.270
460,755
+0.00(+0.00%)
Apr 05, 2024
8.670
9.480
8.339
9.270
808,668
+0.18(+1.98%)
Apr 04, 2024
9.490
9.590
9.070
9.090
400,316
-0.42(-4.42%)
Apr 03, 2024
8.860
9.570
8.860
9.510
530,896
+0.73(+8.31%)
Apr 02, 2024
8.570
8.820
8.360
8.780
318,351
+0.33(+3.91%)
Apr 01, 2024
8.400
8.820
8.330
8.450
291,265
+0.06(+0.72%)
Mar 28, 2024
8.260
8.510
8.070
8.390
269,289
+0.22(+2.69%)
Mar 27, 2024
8.070
8.320
8.070
8.170
250,063
+0.16(+2.00%)
Mar 26, 2024
8.280
8.370
7.931
8.010
204,903
-0.09(-1.11%)
Mar 25, 2024
8.150
8.210
7.990
8.100
167,490
+0.05(+0.62%)
Mar 22, 2024
7.900
8.240
7.780
8.050
308,441
+0.11(+1.39%)
Mar 21, 2024
8.720
8.824
7.920
7.940
519,268
-0.57(-6.70%)
Mar 20, 2024
7.770
8.670
7.680
8.510
428,397
+0.70(+8.96%)
Mar 19, 2024
7.720
7.940
7.606
7.810
296,060
-0.05(-0.64%)
Mar 18, 2024
8.170
8.170
7.780
7.860
263,936
-0.31(-3.79%)
Mar 15, 2024
7.770
8.170
7.770
8.170
750,910
+0.38(+4.88%)
Mar 14, 2024
7.900
7.988
7.590
7.790
269,034
-0.20(-2.50%)
Mar 13, 2024
7.800
8.200
7.730
7.990
421,295
+0.22(+2.83%)
Mar 12, 2024
7.470
7.780
7.220
7.770
356,156
+0.28(+3.74%)
Mar 11, 2024
7.660
7.889
7.380
7.490
409,553
-0.19(-2.47%)
Mar 08, 2024
7.780
7.890
7.320
7.680
356,254
-0.01(-0.13%)
Mar 07, 2024
7.380
7.750
7.330
7.690
398,782
+0.37(+5.05%)
Mar 06, 2024
7.100
7.390
6.850
7.320
526,055
+0.37(+5.32%)
Mar 05, 2024
7.070
7.088
6.780
6.950
287,655
-0.04(-0.57%)
Mar 04, 2024
6.640
7.100
6.550
6.990
569,254
+0.60(+9.39%)
Mar 01, 2024
5.930
6.400
5.850
6.390
376,752
+0.51(+8.67%)
Feb 29, 2024
5.860
5.948
5.810
5.880
121,586
+0.16(+2.80%)
Feb 28, 2024
5.720
5.840
5.660
5.720
184,253
+0.12(+2.14%)
Feb 27, 2024
5.830
5.840
5.600
5.600
140,607
-0.17(-2.95%)
Feb 26, 2024
5.750
5.810
5.630
5.770
139,720
-0.05(-0.86%)
Feb 23, 2024
5.650
5.840
5.500
5.820
244,321
+0.26(+4.68%)
Feb 22, 2024
5.650
5.650
5.420
5.560
298,325
-0.05(-0.89%)
Feb 21, 2024
6.430
6.430
5.550
5.610
269,377
-0.30(-5.08%)
Feb 20, 2024
6.040
6.040
5.780
5.910
382,285
-0.08(-1.34%)
Feb 16, 2024
5.960
6.065
5.890
5.990
258,972
+0.01(+0.17%)
Feb 15, 2024
5.910
6.185
5.890
5.980
257,823
+0.13(+2.22%)
Feb 14, 2024
5.970
5.975
5.820
5.850
229,667
-0.08(-1.35%)
Feb 13, 2024
6.400
6.400
5.920
5.930
342,101
-0.66(-10.02%)
Feb 12, 2024
6.570
6.680
6.490
6.590
178,215
+0.07(+1.07%)
Feb 09, 2024
6.560
6.574
6.490
6.520
102,100
-0.08(-1.21%)
Feb 08, 2024
6.580
6.710
6.550
6.600
135,184
+0.01(+0.15%)
Feb 07, 2024
6.650
6.735
6.500
6.590
211,517
+0.02(+0.30%)
Feb 06, 2024
6.680
6.680
6.500
6.570
177,607
-0.02(-0.30%)
Feb 05, 2024
6.660
6.660
6.470
6.590
160,315
-0.17(-2.51%)
Feb 02, 2024
6.530
6.820
6.310
6.760
405,683
+0.17(+2.58%)
Feb 01, 2024
6.250
6.618
6.190
6.590
255,518
+0.47(+7.68%)
Jan 31, 2024
6.280
6.468
6.120
6.120
216,490
-0.09(-1.45%)
Jan 30, 2024
6.740
6.790
6.190
6.210
355,616
-0.64(-9.34%)
Jan 29, 2024
6.400
6.900
6.231
6.850
743,377
+0.52(+8.21%)
Jan 26, 2024
6.410
6.510
6.270
6.330
188,225
-0.15(-2.31%)
Jan 25, 2024
6.120
6.515
6.100
6.480
312,570
+0.52(+8.72%)
Jan 24, 2024
6.050
6.190
5.820
5.960
376,748
-0.18(-2.93%)
Jan 23, 2024
6.290
6.290
6.080
6.140
114,501
-0.05(-0.81%)
Jan 22, 2024
5.900
6.190
5.840
6.190
164,670
+0.21(+3.51%)
Jan 19, 2024
6.070
6.120
5.925
5.980
206,036
-0.02(-0.33%)
Jan 18, 2024
6.200
6.200
5.880
6.000
208,836
-0.14(-2.28%)
Jan 17, 2024
5.980
6.150
5.870
6.140
248,642
+0.04(+0.66%)
Jan 16, 2024
6.230
6.284
6.090
6.100
185,323
-0.31(-4.84%)
Jan 12, 2024
6.350
6.730
6.350
6.410
314,563
+0.25(+4.06%)
Jan 11, 2024
6.140
6.400
5.935
6.160
363,807
+0.14(+2.33%)
Jan 10, 2024
5.700
6.060
5.700
6.020
326,883
+0.41(+7.31%)
Jan 09, 2024
5.750
5.770
5.580
5.610
198,328
-0.11(-1.92%)
Jan 08, 2024
5.810
5.860
5.695
5.720
162,030
-0.20(-3.38%)
Jan 05, 2024
5.970
6.130
5.860
5.920
274,587
-0.06(-1.00%)
Jan 04, 2024
5.850
6.049
5.790
5.980
275,750
+0.13(+2.22%)
Jan 03, 2024
5.940
6.000
5.830
5.850
293,670
-0.29(-4.72%)
Jan 02, 2024
6.540
6.550
6.075
6.140
308,039
-0.40(-6.12%)
Dec 29, 2023
6.620
6.730
6.440
6.540
422,221
-0.17(-2.53%)
Dec 28, 2023
6.930
6.930
6.670
6.710
229,563
-0.28(-4.01%)
Dec 27, 2023
6.950
7.050
6.865
6.990
219,164
+0.07(+1.01%)
Dec 26, 2023
6.820
6.935
6.800
6.920
220,132
+0.05(+0.73%)
Dec 22, 2023
7.000
7.375
6.870
6.870
442,006
+0.01(+0.15%)
Dec 21, 2023
6.650
6.900
6.630
6.860
225,248
+0.31(+4.73%)
Dec 20, 2023
7.030
7.060
6.550
6.550
335,918
-0.41(-5.89%)
Dec 19, 2023
6.570
7.010
6.570
6.960
217,060
+0.42(+6.42%)
Dec 18, 2023
6.550
6.580
6.400
6.540
194,748
-0.01(-0.15%)
Dec 15, 2023
6.590
6.740
6.510
6.550
789,878
-0.14(-2.09%)
Dec 14, 2023
6.330
6.750
6.320
6.690
555,848
+0.54(+8.78%)
Dec 13, 2023
5.590
6.225
5.550
6.150
574,925
+0.61(+11.01%)
Dec 12, 2023
5.770
5.820
5.505
5.540
195,988
-0.26(-4.48%)
Dec 11, 2023
5.640
5.850
5.570
5.800
238,577
+0.04(+0.69%)
Dec 08, 2023
5.810
5.970
5.720
5.760
211,728
-0.17(-2.87%)
Dec 07, 2023
6.000
6.000
5.810
5.930
146,779
-0.02(-0.34%)
Dec 06, 2023
6.150
6.190
5.940
5.950
169,604
-0.18(-2.94%)
Dec 05, 2023
6.030
6.130
5.960
6.130
293,118
+0.04(+0.66%)
Dec 04, 2023
6.140
6.234
5.940
6.090
308,210
-0.19(-3.03%)
Dec 01, 2023
6.330
6.400
6.080
6.280
415,262
-0.05(-0.79%)
Nov 30, 2023
6.160
6.340
6.060
6.330
222,177
+0.12(+1.93%)
Nov 29, 2023
6.300
6.300
6.090
6.210
203,523
-0.09(-1.43%)
Nov 28, 2023
6.140
6.300
6.060
6.300
248,622
+0.18(+2.94%)
Nov 27, 2023
6.100
6.230
6.000
6.120
299,575
+0.18(+3.03%)
Nov 24, 2023
5.840
6.091
5.840
5.940
161,872
+0.09(+1.54%)
Nov 22, 2023
6.050
6.070
5.790
5.850
270,357
-0.16(-2.66%)
Nov 21, 2023
5.880
6.080
5.880
6.010
290,719
+0.18(+3.09%)
Nov 20, 2023
5.470
5.840
5.460
5.830
174,915
+0.16(+2.82%)
Nov 17, 2023
5.740
5.800
5.575
5.670
251,340
+0.17(+3.09%)
Nov 16, 2023
5.480
5.720
5.480
5.500
341,088
+0.04(+0.73%)
Nov 15, 2023
5.270
5.480
5.240
5.460
283,440
+0.26(+5.00%)
Nov 14, 2023
4.980
5.290
4.950
5.200
276,664
+0.37(+7.66%)
Nov 13, 2023
4.520
4.890
4.510
4.830
398,349
+0.22(+4.77%)
Nov 10, 2023
4.720
4.720
4.515
4.610
174,036
-0.04(-0.86%)
Nov 09, 2023
4.750
4.920
4.640
4.650
266,866
-0.09(-1.90%)
Nov 08, 2023
4.690
4.870
4.620
4.740
196,631
-0.04(-0.84%)
Nov 07, 2023
4.910
4.910
4.390
4.780
409,826
-0.14(-2.85%)
Nov 06, 2023
4.970
5.010
4.840
4.920
289,431
-0.06(-1.20%)
Nov 03, 2023
4.910
5.110
4.860
4.980
541,525
+0.14(+2.89%)
Nov 02, 2023
4.980
5.030
4.610
4.840
324,636
-0.09(-1.83%)
Nov 01, 2023
4.960
5.140
4.750
4.930
385,573
+0.06(+1.23%)
Oct 31, 2023
4.950
5.080
4.820
4.870
342,279
-0.13(-2.60%)
Oct 30, 2023
5.070
5.150
4.970
5.000
243,438
-0.01(-0.20%)
Oct 27, 2023
4.810
5.030
4.760
5.010
373,183
+0.25(+5.25%)
Oct 26, 2023
4.830
4.920
4.660
4.760
308,486
-0.11(-2.26%)
Oct 25, 2023
5.040
5.158
4.860
4.870
281,693
-0.22(-4.32%)
Oct 24, 2023
4.800
5.100
4.800
5.090
321,985
+0.12(+2.41%)
Oct 23, 2023
4.910
5.090
4.750
4.970
325,555
-0.10(-1.97%)
Oct 20, 2023
5.090
5.230
4.960
5.070
345,721
+0.06(+1.20%)
Oct 19, 2023
5.060
5.060
4.910
5.010
315,139
-0.08(-1.57%)
Oct 18, 2023
5.210
5.330
5.070
5.090
560,321
-0.08(-1.55%)
Oct 17, 2023
4.990
5.230
4.950
5.170
326,086
+0.19(+3.82%)
Oct 16, 2023
4.960
5.100
4.900
4.980
193,633
-0.03(-0.60%)
Oct 13, 2023
4.700
5.050
4.700
5.010
347,090
+0.43(+9.39%)
Oct 12, 2023
4.850
4.850
4.540
4.580
229,212
-0.32(-6.53%)
Oct 11, 2023
5.020
5.130
4.835
4.900
289,972
+0.01(+0.20%)
Oct 10, 2023
4.950
5.000
4.855
4.890
210,008
-0.04(-0.81%)
Oct 09, 2023
4.950
5.085
4.800
4.930
371,340
+0.04(+0.82%)
Oct 06, 2023
4.830
4.960
4.760
4.890
1,212,084
+0.10(+2.09%)
Oct 05, 2023
4.540
4.820
4.500
4.790
209,131
+0.18(+3.90%)
Oct 04, 2023
4.740
4.765
4.590
4.610
258,410
-0.12(-2.54%)
Oct 03, 2023
5.110
5.120
4.730
4.730
466,655
-0.39(-7.62%)
Oct 02, 2023
5.190
5.190
4.980
5.120
519,487
-0.06(-1.16%)
Sep 29, 2023
5.280
5.430
5.065
5.180
1,566,197
+0.04(+0.78%)
Sep 28, 2023
5.380
5.460
5.025
5.140
616,051
+0.01(+0.19%)
Sep 27, 2023
5.230
5.290
5.005
5.130
789,580
-0.17(-3.21%)
Sep 26, 2023
5.560
5.560
5.300
5.300
406,133
-0.31(-5.53%)
Sep 25, 2023
5.620
5.625
5.555
5.610
143,723
-0.05(-0.88%)
Sep 22, 2023
5.610
5.770
5.590
5.660
282,095
+0.13(+2.35%)
Sep 21, 2023
5.500
5.605
5.410
5.530
103,806
-0.06(-1.07%)
Sep 20, 2023
5.440
5.720
5.420
5.590
161,450
+0.05(+0.90%)
Sep 19, 2023
5.900
5.900
5.510
5.540
236,261
-0.29(-4.97%)
Sep 18, 2023
5.980
5.980
5.700
5.830
343,854
-0.16(-2.67%)
Sep 15, 2023
6.090
6.100
5.915
5.990
524,319
+0.01(+0.17%)
Sep 14, 2023
5.750
6.005
5.700
5.980
428,251
+0.40(+7.17%)
Sep 13, 2023
5.400
5.710
5.400
5.580
510,712
+0.18(+3.33%)
Sep 12, 2023
5.140
5.510
5.108
5.400
846,568
+0.23(+4.45%)
Sep 11, 2023
5.090
5.210
5.060
5.170
277,831
+0.13(+2.58%)
Sep 08, 2023
4.820
5.359
4.730
5.040
682,476
+0.39(+8.39%)
Sep 07, 2023
4.480
4.650
4.400
4.650
450,549
+0.15(+3.33%)
Sep 06, 2023
4.540
4.560
4.470
4.500
311,643
-0.06(-1.32%)
Sep 05, 2023
4.600
4.600
4.440
4.560
349,940
-0.12(-2.56%)
Sep 01, 2023
4.660
4.760
4.600
4.680
825,090
+0.11(+2.41%)
Aug 31, 2023
4.690
4.695
4.510
4.570
252,085
-0.13(-2.77%)
Aug 30, 2023
4.800
4.820
4.570
4.700
454,322
-0.03(-0.63%)
Aug 29, 2023
4.490
4.730
4.490
4.730
182,726
+0.21(+4.65%)
Aug 28, 2023
4.390
4.540
4.390
4.520
181,870
+0.12(+2.73%)
Aug 25, 2023
4.400
4.490
4.300
4.400
124,908
+0.00(+0.00%)
Aug 24, 2023
4.440
4.520
4.340
4.400
185,766
-0.04(-0.90%)
Aug 23, 2023
4.190
4.460
4.140
4.440
208,029
+0.32(+7.77%)
Aug 22, 2023
4.110
4.130
4.025
4.120
154,615
+0.03(+0.73%)
Aug 21, 2023
4.120
4.180
4.050
4.090
154,032
-0.01(-0.24%)
Aug 18, 2023
4.090
4.120
4.010
4.100
436,235
-0.01(-0.24%)
Aug 17, 2023
4.070
4.170
4.070
4.110
224,327
+0.06(+1.48%)
Aug 16, 2023
4.320
4.360
4.050
4.050
279,108
-0.32(-7.32%)
Aug 15, 2023
4.390
4.480
4.340
4.370
448,796
-0.06(-1.35%)
Aug 14, 2023
4.320
4.465
4.240
4.430
693,194
+0.11(+2.55%)
Aug 11, 2023
4.360
4.430
4.245
4.320
1,100,261
-0.04(-0.92%)
Aug 10, 2023
4.170
4.393
4.120
4.360
319,958
+0.17(+4.06%)
Aug 09, 2023
4.370
4.600
3.900
4.190
619,639
-0.43(-9.31%)
Aug 08, 2023
4.490
4.660
4.400
4.620
310,396
+0.00(+0.00%)
Aug 07, 2023
4.870
4.870
4.540
4.620
300,993
-0.26(-5.33%)
Aug 04, 2023
4.880
4.970
4.790
4.880
370,888
+0.04(+0.83%)
Aug 03, 2023
4.780
4.870
4.720
4.840
242,812
+0.09(+1.89%)
Aug 02, 2023
4.900
4.900
4.685
4.750
305,867
-0.20(-4.04%)
Aug 01, 2023
5.040
5.040
4.900
4.950
277,161
-0.24(-4.62%)
Jul 31, 2023
5.130
5.265
5.090
5.190
145,702
+0.18(+3.59%)
Jul 28, 2023
5.010
5.030
4.940
5.010
145,548
+0.09(+1.83%)
Jul 27, 2023
5.080
5.090
4.850
4.920
441,359
-0.18(-3.53%)
Jul 26, 2023
5.000
5.125
4.935
5.100
228,405
+0.10(+2.00%)
Jul 25, 2023
4.800
5.035
4.800
5.000
207,452
+0.21(+4.38%)
Jul 24, 2023
4.740
4.865
4.730
4.790
191,406
+0.06(+1.27%)
Jul 21, 2023
4.890
4.940
4.670
4.730
223,931
-0.17(-3.47%)
Jul 20, 2023
4.940
4.945
4.855
4.900
182,006
-0.04(-0.81%)
Jul 19, 2023
4.880
4.970
4.830
4.940
227,491
+0.06(+1.23%)
Jul 18, 2023
4.780
4.885
4.710
4.880
211,156
+0.16(+3.39%)
Jul 17, 2023
4.680
4.760
4.607
4.720
188,550
-0.11(-2.28%)
Jul 14, 2023
4.870
4.920
4.735
4.830
272,453
-0.06(-1.23%)
Jul 13, 2023
4.850
5.040
4.780
4.890
418,883
+0.14(+2.95%)
Jul 12, 2023
4.310
4.795
4.310
4.750
472,621
+0.51(+12.03%)
Jul 11, 2023
4.630
4.630
4.220
4.240
196,060
-0.20(-4.50%)
Jul 10, 2023
4.150
4.465
4.150
4.440
260,408
+0.25(+5.97%)
Jul 07, 2023
4.240
4.310
4.150
4.190
382,106
+0.00(+0.00%)
Jul 06, 2023
4.010
4.210
4.010
4.190
452,819
+0.08(+1.95%)
Jul 05, 2023
4.100
4.260
4.030
4.110
635,889
+0.04(+0.98%)
Jul 03, 2023
3.780
4.135
3.780
4.070
243,618
+0.29(+7.67%)
Jun 30, 2023
3.920
3.920
3.620
3.780
515,906
-0.18(-4.55%)
Jun 29, 2023
3.680
3.970
3.570
3.960
640,645
+0.22(+5.88%)
Jun 28, 2023
3.980
3.980
3.510
3.740
830,175
-0.26(-6.50%)
Jun 27, 2023
3.970
4.030
3.810
4.000
511,220
+0.19(+4.99%)
Jun 26, 2023
3.830
3.880
3.750
3.810
258,315
+0.10(+2.70%)
Jun 23, 2023
3.760
3.815
3.650
3.710
508,329
-0.04(-1.07%)
Jun 22, 2023
3.780
3.800
3.710
3.750
216,379
-0.06(-1.57%)
Jun 21, 2023
3.870
3.930
3.760
3.810
299,543
-0.10(-2.56%)
Jun 20, 2023
4.000
4.000
3.880
3.910
318,228
-0.13(-3.22%)
Jun 16, 2023
4.070
4.135
3.970
4.040
564,321
+0.00(+0.00%)
Jun 15, 2023
3.960
4.040
3.840
4.040
505,342
+0.05(+1.25%)
Jun 14, 2023
4.160
4.210
3.980
3.990
482,726
-0.08(-1.97%)
Jun 13, 2023
4.180
4.290
4.070
4.070
347,891
-0.02(-0.49%)
Jun 12, 2023
4.230
4.263
4.080
4.090
330,157
-0.22(-5.10%)
Jun 09, 2023
4.400
4.445
4.280
4.310
296,928
-0.12(-2.71%)
Jun 08, 2023
4.600
4.710
4.430
4.430
349,228
-0.07(-1.56%)
Jun 07, 2023
4.620
4.695
4.487
4.500
653,552
-0.10(-2.17%)
Jun 06, 2023
4.580
4.605
4.495
4.600
181,854
+0.04(+0.88%)
Jun 05, 2023
4.560
4.720
4.500
4.560
293,716
-0.01(-0.22%)
Jun 02, 2023
4.700
4.780
4.470
4.570
476,527
-0.15(-3.18%)
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.