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
Reliance Global Group
(NQ:
RELI
)
0.3128
+0.0228 (+7.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.3074
0.3299
0.2827
0.3128
1,482,627
+0.02(+7.86%)
May 16, 2024
0.3494
0.3499
0.2761
0.2900
2,951,087
-0.08(-21.60%)
May 15, 2024
0.3200
0.5900
0.2811
0.3699
26,885,316
+0.10(+36.54%)
May 14, 2024
0.2606
0.2750
0.2562
0.2709
153,217
+0.01(+4.27%)
May 13, 2024
0.2670
0.2670
0.2581
0.2598
103,306
+0.00(+1.37%)
May 10, 2024
0.2520
0.2600
0.2454
0.2563
86,538
+0.01(+2.60%)
May 09, 2024
0.2400
0.2500
0.2376
0.2498
84,933
+0.00(+1.54%)
May 08, 2024
0.2570
0.2570
0.2413
0.2460
117,662
-0.00(-0.81%)
May 07, 2024
0.2500
0.2598
0.2451
0.2480
113,694
-0.00(-1.20%)
May 06, 2024
0.2600
0.2650
0.2500
0.2510
342,774
-0.00(-0.36%)
May 03, 2024
0.2601
0.2649
0.2503
0.2519
178,159
-0.01(-3.12%)
May 02, 2024
0.2749
0.2800
0.2579
0.2600
136,051
-0.02(-5.45%)
May 01, 2024
0.2720
0.2780
0.2613
0.2750
110,799
+0.00(+0.00%)
Apr 30, 2024
0.2800
0.2800
0.2610
0.2750
117,028
-0.00(-1.08%)
Apr 29, 2024
0.3000
0.3000
0.2560
0.2780
232,184
+0.01(+4.51%)
Apr 26, 2024
0.2720
0.2849
0.2631
0.2660
142,060
-0.01(-5.00%)
Apr 25, 2024
0.2900
0.2998
0.2750
0.2800
121,195
-0.02(-6.67%)
Apr 24, 2024
0.3000
0.3200
0.2900
0.3000
175,203
+0.01(+3.06%)
Apr 23, 2024
0.2800
0.3000
0.2780
0.2911
187,819
+0.01(+4.00%)
Apr 22, 2024
0.2845
0.2910
0.2780
0.2799
146,152
+0.00(+0.65%)
Apr 19, 2024
0.2710
0.2931
0.2710
0.2781
239,483
+0.00(+1.09%)
Apr 18, 2024
0.3093
0.3093
0.2720
0.2751
168,036
-0.03(-11.06%)
Apr 17, 2024
0.3200
0.3229
0.2750
0.3093
183,807
-0.00(-0.23%)
Apr 16, 2024
0.2697
0.3400
0.2600
0.3100
262,166
+0.03(+11.51%)
Apr 15, 2024
0.3300
0.3300
0.2510
0.2780
446,853
-0.05(-16.52%)
Apr 12, 2024
0.3300
0.3573
0.3100
0.3330
338,708
-0.01(-3.17%)
Apr 11, 2024
0.3601
0.3689
0.3220
0.3439
278,409
-0.01(-1.74%)
Apr 10, 2024
0.3870
0.3939
0.3410
0.3500
559,705
-0.05(-12.48%)
Apr 09, 2024
0.4100
0.4430
0.3801
0.3999
454,570
-0.02(-5.57%)
Apr 08, 2024
0.4300
0.4700
0.4001
0.4235
1,279,990
-0.06(-12.63%)
Apr 05, 2024
0.4441
0.5751
0.4402
0.4847
2,934,818
-0.05(-8.55%)
Apr 04, 2024
0.4991
0.5839
0.4160
0.5300
44,084,304
+0.16(+43.24%)
Apr 03, 2024
0.3540
0.3700
0.3349
0.3700
5,396,268
+0.01(+3.64%)
Apr 02, 2024
0.3490
0.3622
0.3336
0.3570
59,605
+0.02(+7.01%)
Apr 01, 2024
0.3490
0.3600
0.3300
0.3336
33,629
-0.01(-1.88%)
Mar 28, 2024
0.3390
0.3700
0.3301
0.3400
57,089
+0.01(+1.49%)
Mar 27, 2024
0.3670
0.3675
0.3201
0.3350
121,174
-0.02(-5.18%)
Mar 26, 2024
0.3490
0.3680
0.3480
0.3533
33,679
-0.01(-3.44%)
Mar 25, 2024
0.3790
0.3790
0.3350
0.3659
73,039
+0.02(+4.48%)
Mar 22, 2024
0.3890
0.3990
0.3289
0.3502
145,053
-0.03(-8.68%)
Mar 21, 2024
0.3999
0.3999
0.3658
0.3835
38,826
-0.00(-0.39%)
Mar 20, 2024
0.3806
0.3920
0.3635
0.3850
55,445
+0.02(+6.62%)
Mar 19, 2024
0.3860
0.3876
0.3601
0.3611
30,838
-0.01(-2.30%)
Mar 18, 2024
0.3760
0.3900
0.3658
0.3696
85,500
+0.02(+5.60%)
Mar 15, 2024
0.3740
0.3770
0.3500
0.3500
131,209
-0.00(-0.28%)
Mar 14, 2024
0.3602
0.3890
0.3510
0.3510
44,668
-0.01(-3.31%)
Mar 13, 2024
0.3884
0.3953
0.3600
0.3630
68,778
-0.03(-6.54%)
Mar 12, 2024
0.3900
0.3899
0.3667
0.3884
53,871
+0.00(+0.88%)
Mar 11, 2024
0.4260
0.4260
0.3600
0.3850
123,886
-0.01(-3.53%)
Mar 08, 2024
0.3920
0.4200
0.3505
0.3991
161,896
-0.00(-0.23%)
Mar 07, 2024
0.4400
0.4450
0.3850
0.4000
109,115
-0.04(-9.09%)
Mar 06, 2024
0.4916
0.5290
0.3300
0.4400
816,509
-0.07(-12.99%)
Mar 05, 2024
0.5794
0.6000
0.4790
0.5057
577,868
-0.05(-9.53%)
Mar 04, 2024
0.5900
0.8000
0.5432
0.5590
2,991,691
+0.04(+8.02%)
Mar 01, 2024
0.4800
0.6400
0.4600
0.5175
1,020,555
+0.05(+11.29%)
Feb 29, 2024
0.4800
0.4850
0.4520
0.4650
104,417
+0.01(+2.88%)
Feb 28, 2024
0.5100
0.5149
0.4505
0.4520
173,962
-0.05(-9.78%)
Feb 27, 2024
0.4900
0.5500
0.4700
0.5010
246,906
+0.04(+8.82%)
Feb 26, 2024
0.4990
0.4990
0.4500
0.4604
51,376
-0.03(-5.66%)
Feb 23, 2024
0.4894
0.5100
0.4550
0.4880
70,747
+0.03(+6.02%)
Feb 22, 2024
0.4900
0.4900
0.4573
0.4603
26,450
+0.00(+0.07%)
Feb 21, 2024
0.4750
0.4870
0.4546
0.4600
29,289
-0.01(-3.16%)
Feb 20, 2024
0.5100
0.5175
0.4650
0.4750
105,453
-0.04(-8.30%)
Feb 16, 2024
0.4667
0.5279
0.4351
0.5180
200,689
+0.05(+11.59%)
Feb 15, 2024
0.4830
0.4830
0.4490
0.4642
54,935
+0.00(+0.91%)
Feb 14, 2024
0.4700
0.4701
0.4430
0.4600
61,893
+0.01(+3.35%)
Feb 13, 2024
0.4850
0.4888
0.4451
0.4451
62,308
-0.02(-4.30%)
Feb 12, 2024
0.4596
0.4896
0.4596
0.4651
37,514
-0.02(-5.06%)
Feb 09, 2024
0.4949
0.4949
0.4601
0.4899
24,326
+0.01(+2.06%)
Feb 08, 2024
0.4747
0.4857
0.4500
0.4800
46,795
+0.00(+0.86%)
Feb 07, 2024
0.4700
0.4889
0.4430
0.4759
33,394
+0.02(+3.34%)
Feb 06, 2024
0.4719
0.4719
0.4432
0.4605
22,305
+0.00(+0.72%)
Feb 05, 2024
0.4590
0.4590
0.4400
0.4572
17,863
+0.01(+1.60%)
Feb 02, 2024
0.4545
0.4699
0.4210
0.4500
51,070
-0.00(-0.02%)
Feb 01, 2024
0.4600
0.4700
0.4277
0.4501
40,004
-0.00(-0.20%)
Jan 31, 2024
0.4503
0.4728
0.4210
0.4510
65,666
+0.00(+0.22%)
Jan 30, 2024
0.4730
0.4949
0.4500
0.4500
143,435
-0.04(-7.88%)
Jan 29, 2024
0.5000
0.5000
0.4703
0.4885
30,379
-0.00(-0.91%)
Jan 26, 2024
0.4697
0.5087
0.4697
0.4930
56,209
+0.01(+1.86%)
Jan 25, 2024
0.4865
0.4948
0.4633
0.4840
37,449
+0.01(+2.33%)
Jan 24, 2024
0.4800
0.4847
0.4690
0.4730
22,188
-0.01(-2.45%)
Jan 23, 2024
0.4869
0.4880
0.4690
0.4849
61,617
+0.02(+5.18%)
Jan 22, 2024
0.5000
0.5000
0.4601
0.4610
21,821
-0.02(-4.52%)
Jan 19, 2024
0.4800
0.5000
0.4510
0.4828
23,647
+0.03(+7.58%)
Jan 18, 2024
0.5000
0.5100
0.4488
0.4488
26,608
-0.05(-9.33%)
Jan 17, 2024
0.5018
0.5100
0.4950
0.4950
36,286
-0.01(-1.00%)
Jan 16, 2024
0.5000
0.5100
0.4825
0.5000
115,448
+0.01(+2.56%)
Jan 12, 2024
0.5225
0.5273
0.4820
0.4875
114,512
-0.02(-3.75%)
Jan 11, 2024
0.5500
0.5500
0.4900
0.5065
56,742
-0.03(-5.27%)
Jan 10, 2024
0.5567
0.5633
0.5157
0.5347
51,739
-0.04(-6.68%)
Jan 09, 2024
0.5600
0.6000
0.5590
0.5730
65,640
+0.02(+4.01%)
Jan 08, 2024
0.5600
0.5600
0.5220
0.5509
43,757
-0.00(-0.72%)
Jan 05, 2024
0.5200
0.5600
0.5176
0.5549
24,826
+0.02(+2.87%)
Jan 04, 2024
0.5480
0.5600
0.5100
0.5394
113,228
-0.02(-3.16%)
Jan 03, 2024
0.5400
0.5680
0.5340
0.5570
66,089
+0.02(+4.33%)
Jan 02, 2024
0.5200
0.5700
0.5145
0.5339
146,547
-0.00(-0.58%)
Dec 29, 2023
0.5350
0.5950
0.5000
0.5370
592,953
+0.04(+7.87%)
Dec 28, 2023
0.5150
0.5800
0.4900
0.4978
306,032
-0.02(-3.90%)
Dec 27, 2023
0.4700
0.5868
0.4640
0.5180
1,298,263
+0.05(+10.21%)
Dec 26, 2023
0.4700
0.4880
0.4400
0.4700
141,702
+0.02(+3.50%)
Dec 22, 2023
0.4500
0.5200
0.4252
0.4541
167,397
+0.00(+0.75%)
Dec 21, 2023
0.4600
0.5107
0.4400
0.4507
371,614
-0.06(-11.75%)
Dec 20, 2023
0.4820
0.5600
0.4751
0.5107
346,460
-0.08(-13.44%)
Dec 19, 2023
0.6129
0.6303
0.5900
0.5900
147,612
-0.04(-5.75%)
Dec 18, 2023
0.6900
0.6900
0.5899
0.6260
149,425
-0.02(-2.34%)
Dec 15, 2023
0.6600
0.6600
0.6250
0.6410
56,459
-0.01(-1.40%)
Dec 14, 2023
0.6100
0.6600
0.6102
0.6501
134,758
+0.02(+3.19%)
Dec 13, 2023
0.7201
0.7210
0.6100
0.6300
132,178
-0.03(-4.53%)
Dec 12, 2023
0.6600
0.6934
0.6400
0.6599
93,865
+0.01(+1.06%)
Dec 11, 2023
0.7155
0.7270
0.6530
0.6530
170,521
-0.08(-10.55%)
Dec 08, 2023
0.6820
0.7590
0.6808
0.7300
227,219
-0.03(-3.57%)
Dec 07, 2023
0.7339
0.7997
0.6808
0.7570
449,565
-0.00(-0.46%)
Dec 06, 2023
0.8000
1.140
0.7562
0.7605
3,476,481
-0.03(-3.61%)
Dec 05, 2023
0.6885
0.7990
0.6710
0.7890
298,540
+0.10(+14.61%)
Dec 04, 2023
0.6600
0.7094
0.6600
0.6884
109,859
+0.03(+3.80%)
Dec 01, 2023
0.8000
0.8450
0.6060
0.6632
635,925
-0.19(-22.11%)
Nov 30, 2023
0.9400
1.000
0.8300
0.8515
339,893
-0.09(-9.41%)
Nov 29, 2023
0.9800
1.020
0.9003
0.9400
309,301
-0.06(-6.00%)
Nov 28, 2023
1.000
1.090
0.8700
1.000
462,861
-0.07(-6.54%)
Nov 27, 2023
1.170
1.190
0.8900
1.070
707,142
-0.14(-11.57%)
Nov 24, 2023
1.150
1.280
1.070
1.210
1,310,864
-0.09(-6.92%)
Nov 22, 2023
0.8800
1.420
0.8650
1.300
11,884,763
+0.45(+52.92%)
Nov 21, 2023
0.9201
1.090
0.7910
0.8501
10,289,511
-0.05(-5.30%)
Nov 20, 2023
1.070
1.138
0.8888
0.8977
109,389
-0.17(-16.10%)
Nov 17, 2023
1.170
1.170
1.070
1.070
19,853
-0.02(-1.83%)
Nov 16, 2023
1.180
1.200
1.090
1.090
15,878
-0.05(-4.38%)
Nov 15, 2023
1.070
1.141
1.050
1.140
12,217
+0.03(+2.69%)
Nov 14, 2023
1.070
1.155
1.022
1.110
12,511
+0.04(+3.74%)
Nov 13, 2023
1.060
1.170
1.000
1.070
13,724
-0.10(-8.55%)
Nov 10, 2023
1.500
1.500
1.000
1.170
43,471
-0.30(-20.41%)
Nov 09, 2023
1.390
1.500
1.390
1.470
3,981
+0.06(+4.26%)
Nov 08, 2023
1.540
1.550
1.390
1.410
6,804
-0.07(-4.73%)
Nov 07, 2023
1.560
1.584
1.470
1.480
8,287
-0.13(-8.07%)
Nov 06, 2023
1.570
1.650
1.530
1.610
5,989
-0.06(-3.59%)
Nov 03, 2023
1.650
1.740
1.600
1.670
7,801
+0.08(+5.03%)
Nov 02, 2023
1.480
1.696
1.480
1.590
5,482
+0.11(+7.43%)
Nov 01, 2023
1.600
1.700
1.480
1.480
3,963
-0.18(-10.84%)
Oct 31, 2023
1.740
1.750
1.640
1.660
4,319
+0.00(+0.00%)
Oct 30, 2023
1.670
1.670
1.561
1.660
2,713
+0.10(+6.41%)
Oct 27, 2023
1.600
1.700
1.560
1.560
11,657
+0.10(+6.85%)
Oct 26, 2023
1.440
1.600
1.440
1.460
5,879
-0.04(-2.67%)
Oct 25, 2023
1.500
1.505
1.465
1.500
2,778
-0.01(-0.66%)
Oct 24, 2023
1.830
1.830
1.290
1.510
24,622
-0.22(-12.72%)
Oct 23, 2023
1.900
1.930
1.730
1.730
9,231
-0.18(-9.19%)
Oct 20, 2023
1.960
2.041
1.750
1.905
10,947
-0.06(-3.30%)
Oct 19, 2023
2.007
2.070
1.900
1.970
14,003
-0.10(-4.83%)
Oct 18, 2023
2.070
2.270
2.000
2.070
13,335
+0.02(+0.98%)
Oct 17, 2023
2.140
2.240
2.050
2.050
7,417
-0.06(-2.84%)
Oct 16, 2023
2.110
2.160
2.100
2.110
2,517
+0.01(+0.48%)
Oct 13, 2023
2.200
2.250
2.010
2.100
20,505
-0.10(-4.55%)
Oct 12, 2023
2.130
2.215
2.090
2.200
6,668
+0.06(+2.80%)
Oct 11, 2023
2.251
2.258
2.140
2.140
9,551
-0.12(-5.31%)
Oct 10, 2023
2.300
2.426
2.170
2.260
10,981
-0.01(-0.44%)
Oct 09, 2023
2.570
2.570
2.250
2.270
13,764
-0.03(-1.30%)
Oct 06, 2023
2.310
2.387
2.300
2.300
5,870
-0.03(-1.29%)
Oct 05, 2023
2.280
2.440
2.280
2.330
11,174
-0.03(-1.27%)
Oct 04, 2023
2.440
2.440
2.250
2.360
3,943
+0.01(+0.43%)
Oct 03, 2023
2.420
2.482
2.350
2.350
2,068
-0.07(-2.89%)
Oct 02, 2023
2.420
2.500
2.359
2.420
7,487
-0.07(-2.81%)
Sep 29, 2023
2.490
2.500
2.420
2.490
4,781
-0.01(-0.27%)
Sep 28, 2023
2.480
2.509
2.430
2.497
2,175
+0.13(+5.35%)
Sep 27, 2023
2.480
2.480
2.370
2.370
4,155
-0.12(-4.91%)
Sep 26, 2023
2.420
2.593
2.420
2.493
4,160
-0.04(-1.48%)
Sep 25, 2023
2.550
2.600
2.500
2.530
12,271
+0.03(+1.20%)
Sep 22, 2023
2.500
2.557
2.360
2.500
9,875
+0.03(+1.21%)
Sep 21, 2023
2.410
2.500
2.410
2.470
6,006
+0.04(+1.65%)
Sep 20, 2023
2.360
2.469
2.360
2.430
5,232
-0.04(-1.62%)
Sep 19, 2023
2.410
2.470
2.403
2.470
4,731
+0.05(+2.07%)
Sep 18, 2023
2.460
2.460
2.370
2.420
5,304
+0.00(+0.00%)
Sep 15, 2023
2.460
2.600
2.350
2.420
159,365
-0.10(-3.97%)
Sep 14, 2023
2.660
2.870
2.490
2.520
218,435
-0.06(-2.33%)
Sep 13, 2023
2.650
2.890
2.560
2.580
63,295
+0.08(+3.20%)
Sep 12, 2023
2.660
2.670
2.370
2.500
62,949
+0.09(+3.73%)
Sep 11, 2023
2.680
2.684
2.350
2.410
73,399
-0.31(-11.40%)
Sep 08, 2023
2.680
2.780
2.490
2.720
28,906
+0.12(+4.62%)
Sep 07, 2023
2.360
2.670
2.350
2.600
47,998
+0.18(+7.44%)
Sep 06, 2023
2.660
2.660
2.360
2.420
37,078
-0.29(-10.70%)
Sep 05, 2023
2.710
3.050
2.568
2.710
143,893
-0.30(-9.97%)
Sep 01, 2023
2.480
4.460
2.280
3.010
1,701,741
+0.67(+28.63%)
Aug 31, 2023
2.160
2.484
2.160
2.340
44,749
+0.13(+5.88%)
Aug 30, 2023
2.150
2.300
2.150
2.210
13,121
+0.06(+2.79%)
Aug 29, 2023
2.090
2.230
2.060
2.150
6,439
-0.01(-0.46%)
Aug 28, 2023
2.210
2.210
2.160
2.160
2,985
+0.00(+0.00%)
Aug 25, 2023
2.540
2.540
2.060
2.160
5,468
+0.10(+4.76%)
Aug 24, 2023
2.050
2.080
2.050
2.062
2,059
+0.01(+0.58%)
Aug 23, 2023
2.160
2.160
2.000
2.050
22,170
-0.10(-4.65%)
Aug 22, 2023
2.380
2.430
2.150
2.150
27,993
-0.30(-12.24%)
Aug 21, 2023
2.530
2.620
2.290
2.450
62,868
-0.07(-2.78%)
Aug 18, 2023
2.530
2.650
2.500
2.520
48,358
-0.08(-3.08%)
Aug 17, 2023
2.630
2.630
2.520
2.600
9,776
+0.00(+0.00%)
Aug 16, 2023
2.810
2.810
2.600
2.600
11,626
-0.18(-6.36%)
Aug 15, 2023
2.820
2.850
2.750
2.776
8,618
+0.02(+0.60%)
Aug 14, 2023
2.950
2.950
2.750
2.760
22,044
-0.18(-6.12%)
Aug 11, 2023
2.940
2.980
2.900
2.940
6,052
+0.16(+5.76%)
Aug 10, 2023
3.200
3.200
2.750
2.780
11,618
-0.43(-13.40%)
Aug 09, 2023
3.250
3.250
3.100
3.210
11,338
-0.07(-2.13%)
Aug 08, 2023
3.160
3.280
3.100
3.280
8,393
+0.10(+3.31%)
Aug 07, 2023
3.200
3.200
3.100
3.175
7,510
-0.05(-1.40%)
Aug 04, 2023
3.280
3.470
3.200
3.220
56,860
+0.01(+0.31%)
Aug 03, 2023
3.100
3.246
3.100
3.210
17,704
+0.10(+3.22%)
Aug 02, 2023
3.050
3.257
3.050
3.110
11,520
-0.14(-4.31%)
Aug 01, 2023
3.310
3.310
3.150
3.250
26,310
-0.05(-1.52%)
Jul 31, 2023
3.330
3.490
3.271
3.300
11,047
+0.03(+0.92%)
Jul 28, 2023
3.380
3.510
3.270
3.270
13,255
-0.17(-4.94%)
Jul 27, 2023
3.740
3.749
3.390
3.440
8,250
-0.14(-4.03%)
Jul 26, 2023
3.600
3.675
3.580
3.584
9,976
-0.06(-1.53%)
Jul 25, 2023
3.750
4.020
3.600
3.640
15,610
-0.07(-2.02%)
Jul 24, 2023
4.090
4.090
3.640
3.715
26,932
-0.42(-10.27%)
Jul 21, 2023
4.130
4.150
4.056
4.140
5,342
+0.10(+2.51%)
Jul 20, 2023
4.250
4.267
4.010
4.039
17,048
-0.14(-3.38%)
Jul 19, 2023
4.210
4.368
4.050
4.180
20,644
+0.05(+1.21%)
Jul 18, 2023
4.197
4.350
4.130
4.130
19,836
-0.13(-3.05%)
Jul 17, 2023
4.400
4.400
4.200
4.260
9,595
-0.09(-2.07%)
Jul 14, 2023
4.490
4.660
4.110
4.350
42,036
-0.14(-3.12%)
Jul 13, 2023
4.620
4.650
4.400
4.490
9,072
+0.06(+1.35%)
Jul 12, 2023
4.800
4.800
4.430
4.430
39,874
-0.29(-6.14%)
Jul 11, 2023
4.740
4.840
4.680
4.720
26,233
-0.07(-1.46%)
Jul 10, 2023
4.720
4.920
4.710
4.790
20,621
-0.08(-1.64%)
Jul 07, 2023
4.750
5.070
4.680
4.870
66,595
+0.23(+4.96%)
Jul 06, 2023
4.830
4.830
4.550
4.640
20,706
-0.04(-0.81%)
Jul 05, 2023
4.800
4.870
4.660
4.678
9,177
-0.08(-1.72%)
Jul 03, 2023
4.970
4.970
4.650
4.760
15,703
+0.05(+1.06%)
Jun 30, 2023
4.670
4.909
4.600
4.710
35,483
+0.04(+0.86%)
Jun 29, 2023
4.670
4.760
4.590
4.670
10,722
+0.00(+0.00%)
Jun 28, 2023
4.690
4.740
4.670
4.670
9,544
+0.04(+0.86%)
Jun 27, 2023
4.620
4.780
4.600
4.630
8,864
+0.02(+0.43%)
Jun 26, 2023
4.970
4.970
4.600
4.610
46,895
-0.12(-2.54%)
Jun 23, 2023
4.828
4.828
4.600
4.730
15,326
+0.00(+0.00%)
Jun 22, 2023
4.750
5.000
4.600
4.730
106,053
+0.18(+3.96%)
Jun 21, 2023
4.650
4.700
4.430
4.550
54,314
+0.02(+0.44%)
Jun 20, 2023
4.560
4.670
4.430
4.530
16,414
-0.02(-0.44%)
Jun 16, 2023
4.610
4.770
4.440
4.550
30,224
+0.00(+0.00%)
Jun 15, 2023
5.000
5.000
4.520
4.550
18,722
-0.21(-4.37%)
Jun 14, 2023
4.600
4.900
4.580
4.758
44,374
+0.20(+4.34%)
Jun 13, 2023
4.350
4.590
4.300
4.560
36,555
+0.20(+4.71%)
Jun 12, 2023
4.400
4.430
4.298
4.355
10,263
-0.14(-3.22%)
Jun 09, 2023
4.670
4.670
4.500
4.500
10,986
-0.11(-2.39%)
Jun 08, 2023
4.460
4.650
4.290
4.610
17,849
+0.16(+3.60%)
Jun 07, 2023
4.460
4.460
4.250
4.450
21,955
+0.08(+1.83%)
Jun 06, 2023
4.610
4.610
4.370
4.370
33,786
-0.24(-5.21%)
Jun 05, 2023
4.590
4.680
4.520
4.610
14,223
+0.07(+1.54%)
Jun 02, 2023
4.550
4.640
4.480
4.540
15,026
+0.02(+0.44%)
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.