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
Nio Inc ADR
(NY:
NIO
)
5.400
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2024
4.190
4.205
4.000
4.040
65,991,120
+0.10(+2.54%)
Aug 29, 2024
3.830
3.970
3.760
3.940
45,132,824
+0.24(+6.49%)
Aug 28, 2024
3.960
4.000
3.680
3.700
62,728,884
-0.30(-7.50%)
Aug 27, 2024
4.070
4.100
3.960
4.000
24,630,956
-0.03(-0.74%)
Aug 26, 2024
4.060
4.100
3.980
4.030
25,772,626
-0.05(-1.23%)
Aug 23, 2024
4.030
4.130
3.990
4.080
25,913,420
+0.09(+2.26%)
Aug 22, 2024
4.010
4.050
3.920
3.990
25,788,614
+0.00(+0.00%)
Aug 21, 2024
3.930
4.000
3.830
3.990
25,675,570
+0.14(+3.64%)
Aug 20, 2024
4.120
4.170
3.830
3.850
43,765,872
-0.22(-5.41%)
Aug 19, 2024
4.030
4.105
4.030
4.070
23,400,664
+0.12(+3.04%)
Aug 16, 2024
3.840
3.980
3.830
3.950
28,728,696
+0.12(+3.13%)
Aug 15, 2024
3.790
3.870
3.780
3.830
28,425,960
+0.11(+2.96%)
Aug 14, 2024
3.915
3.925
3.710
3.720
37,246,148
-0.17(-4.37%)
Aug 13, 2024
3.770
3.910
3.761
3.890
29,540,888
+0.13(+3.46%)
Aug 12, 2024
3.800
3.830
3.740
3.760
20,569,296
-0.02(-0.53%)
Aug 09, 2024
3.800
3.885
3.750
3.780
25,866,128
-0.04(-1.05%)
Aug 08, 2024
3.730
3.890
3.630
3.820
35,584,844
+0.15(+4.09%)
Aug 07, 2024
3.810
3.910
3.670
3.670
33,360,650
-0.10(-2.65%)
Aug 06, 2024
3.900
3.920
3.760
3.770
37,703,416
-0.12(-3.08%)
Aug 05, 2024
3.740
3.970
3.660
3.890
53,162,340
-0.16(-3.95%)
Aug 02, 2024
3.950
4.250
3.930
4.050
39,936,808
-0.01(-0.25%)
Aug 01, 2024
4.450
4.450
3.990
4.060
87,975,960
-0.38(-8.56%)
Jul 31, 2024
4.500
4.615
4.430
4.440
33,488,800
+0.02(+0.45%)
Jul 30, 2024
4.340
4.440
4.310
4.420
41,939,748
+0.03(+0.68%)
Jul 29, 2024
4.440
4.470
4.300
4.390
33,885,464
-0.04(-0.90%)
Jul 26, 2024
4.310
4.430
4.240
4.430
32,103,380
+0.16(+3.75%)
Jul 25, 2024
4.390
4.440
4.270
4.270
40,042,028
-0.03(-0.70%)
Jul 24, 2024
4.390
4.420
4.260
4.300
43,188,448
-0.18(-4.02%)
Jul 23, 2024
4.580
4.598
4.470
4.480
37,266,360
-0.21(-4.48%)
Jul 22, 2024
4.630
4.700
4.580
4.690
34,090,896
+0.23(+5.16%)
Jul 19, 2024
4.510
4.515
4.410
4.460
22,403,674
-0.08(-1.76%)
Jul 18, 2024
4.630
4.710
4.510
4.540
36,276,236
-0.05(-1.09%)
Jul 17, 2024
4.830
4.865
4.550
4.590
54,912,420
-0.31(-6.33%)
Jul 16, 2024
4.620
4.920
4.620
4.900
49,910,236
+0.27(+5.83%)
Jul 15, 2024
4.810
4.810
4.530
4.630
59,277,708
-0.24(-4.93%)
Jul 12, 2024
4.710
4.920
4.700
4.870
51,835,952
+0.19(+4.06%)
Jul 11, 2024
4.790
4.800
4.600
4.680
56,290,068
+0.06(+1.30%)
Jul 10, 2024
4.510
4.770
4.500
4.620
43,392,040
+0.12(+2.67%)
Jul 09, 2024
4.470
4.540
4.420
4.500
26,867,950
+0.04(+0.90%)
Jul 08, 2024
4.540
4.610
4.440
4.460
39,159,656
-0.16(-3.46%)
Jul 05, 2024
4.725
4.750
4.405
4.620
61,604,020
-0.25(-5.13%)
Jul 03, 2024
4.590
5.040
4.590
4.870
72,469,848
+0.34(+7.51%)
Jul 02, 2024
4.450
4.540
4.380
4.530
35,348,532
+0.09(+2.03%)
Jul 01, 2024
4.350
4.510
4.250
4.440
55,571,844
+0.28(+6.73%)
Jun 28, 2024
4.350
4.360
4.140
4.160
47,669,544
-0.23(-5.24%)
Jun 27, 2024
4.570
4.580
4.370
4.390
37,227,020
-0.25(-5.39%)
Jun 26, 2024
4.380
4.680
4.335
4.640
53,194,264
+0.27(+6.18%)
Jun 25, 2024
4.400
4.430
4.320
4.370
23,262,034
-0.07(-1.58%)
Jun 24, 2024
4.300
4.530
4.290
4.440
28,668,232
+0.14(+3.26%)
Jun 21, 2024
4.310
4.350
4.240
4.300
22,036,736
-0.03(-0.69%)
Jun 20, 2024
4.370
4.450
4.250
4.330
28,702,652
-0.10(-2.26%)
Jun 18, 2024
4.360
4.470
4.320
4.430
28,884,914
+0.00(+0.00%)
Jun 17, 2024
4.320
4.480
4.235
4.430
31,684,576
+0.10(+2.31%)
Jun 14, 2024
4.360
4.380
4.290
4.330
23,557,022
-0.08(-1.81%)
Jun 13, 2024
4.470
4.610
4.400
4.410
27,217,108
-0.04(-0.90%)
Jun 12, 2024
4.470
4.625
4.310
4.450
62,210,432
-0.01(-0.22%)
Jun 11, 2024
4.790
4.800
4.350
4.460
66,005,032
-0.26(-5.51%)
Jun 10, 2024
4.820
4.850
4.670
4.720
38,259,216
-0.11(-2.28%)
Jun 07, 2024
4.820
4.960
4.800
4.830
34,658,624
-0.08(-1.63%)
Jun 06, 2024
4.950
5.000
4.740
4.910
84,046,832
-0.36(-6.83%)
Jun 05, 2024
5.330
5.350
5.150
5.270
49,355,824
+0.06(+1.15%)
Jun 04, 2024
5.310
5.370
5.200
5.210
29,358,980
-0.13(-2.43%)
Jun 03, 2024
5.540
5.630
5.190
5.340
53,449,312
-0.05(-0.93%)
May 31, 2024
5.270
5.520
5.260
5.390
63,176,636
-0.01(-0.19%)
May 30, 2024
4.950
5.440
4.930
5.400
69,255,552
+0.47(+9.53%)
May 29, 2024
4.820
5.000
4.810
4.930
37,661,564
+0.03(+0.61%)
May 28, 2024
4.970
5.010
4.830
4.900
46,472,664
+0.07(+1.45%)
May 24, 2024
4.810
4.920
4.770
4.830
32,325,288
+0.03(+0.63%)
May 23, 2024
5.120
5.130
4.710
4.800
78,989,184
-0.44(-8.40%)
May 22, 2024
5.260
5.310
5.140
5.240
36,635,892
-0.01(-0.19%)
May 21, 2024
5.190
5.540
5.140
5.250
74,996,912
+0.03(+0.57%)
May 20, 2024
5.250
5.320
5.100
5.220
47,628,672
-0.06(-1.14%)
May 17, 2024
5.280
5.390
5.040
5.280
58,708,560
+0.02(+0.38%)
May 16, 2024
5.370
5.460
5.220
5.260
41,747,648
-0.07(-1.31%)
May 15, 2024
6.000
6.050
5.210
5.330
111,951,880
-0.46(-7.94%)
May 14, 2024
5.510
5.850
5.455
5.790
80,453,464
+0.38(+7.02%)
May 13, 2024
5.200
5.660
5.160
5.410
76,377,368
+0.34(+6.71%)
May 10, 2024
5.280
5.350
5.032
5.070
49,082,592
-0.26(-4.88%)
May 09, 2024
5.370
5.410
5.230
5.330
34,603,064
+0.11(+2.11%)
May 08, 2024
5.250
5.280
5.110
5.220
54,809,252
-0.29(-5.26%)
May 07, 2024
5.540
5.830
5.460
5.510
43,709,960
-0.18(-3.16%)
May 06, 2024
5.750
6.040
5.570
5.690
75,494,392
+0.12(+2.15%)
May 03, 2024
5.530
5.580
5.330
5.570
54,697,760
-0.02(-0.36%)
May 02, 2024
5.610
5.670
5.170
5.590
99,518,472
+0.32(+6.07%)
May 01, 2024
4.760
5.440
4.740
5.270
147,922,720
+0.55(+11.65%)
Apr 30, 2024
4.700
4.750
4.510
4.720
52,871,080
+0.12(+2.61%)
Apr 29, 2024
4.670
4.680
4.470
4.600
56,317,296
+0.11(+2.45%)
Apr 26, 2024
4.430
4.540
4.390
4.490
59,264,496
+0.36(+8.72%)
Apr 25, 2024
4.050
4.170
4.030
4.130
25,812,596
-0.02(-0.48%)
Apr 24, 2024
4.150
4.220
4.050
4.150
34,919,116
+0.14(+3.49%)
Apr 23, 2024
3.990
4.130
3.980
4.010
41,747,428
+0.01(+0.25%)
Apr 22, 2024
3.680
4.050
3.610
4.000
60,116,192
+0.20(+5.26%)
Apr 19, 2024
3.860
3.920
3.780
3.800
35,883,784
-0.20(-5.00%)
Apr 18, 2024
3.900
4.090
3.850
4.000
38,361,280
+0.09(+2.30%)
Apr 17, 2024
3.865
3.960
3.840
3.910
38,685,972
+0.10(+2.62%)
Apr 16, 2024
3.750
3.910
3.710
3.810
42,115,160
-0.08(-2.06%)
Apr 15, 2024
4.190
4.190
3.820
3.890
70,563,216
-0.22(-5.35%)
Apr 12, 2024
4.350
4.350
4.085
4.110
74,932,096
-0.35(-7.85%)
Apr 11, 2024
4.600
4.610
4.430
4.460
38,970,864
-0.13(-2.83%)
Apr 10, 2024
4.580
4.690
4.540
4.590
32,496,228
-0.12(-2.55%)
Apr 09, 2024
4.430
4.790
4.420
4.710
76,956,760
+0.34(+7.78%)
Apr 08, 2024
4.410
4.530
4.370
4.370
47,337,300
-0.02(-0.46%)
Apr 05, 2024
4.500
4.580
4.380
4.390
43,202,556
-0.11(-2.44%)
Apr 04, 2024
4.550
4.750
4.490
4.500
53,696,124
+0.01(+0.22%)
Apr 03, 2024
4.460
4.510
4.360
4.490
32,976,296
-0.05(-1.10%)
Apr 02, 2024
4.470
4.580
4.380
4.540
38,978,660
-0.10(-2.16%)
Apr 01, 2024
4.630
4.750
4.565
4.640
42,557,760
+0.14(+3.11%)
Mar 28, 2024
4.680
4.740
4.491
4.500
55,938,596
-0.17(-3.64%)
Mar 27, 2024
4.630
4.730
4.450
4.670
85,140,664
-0.11(-2.30%)
Mar 26, 2024
4.900
4.920
4.770
4.780
83,545,808
-0.13(-2.65%)
Mar 25, 2024
4.920
5.090
4.890
4.910
56,184,580
+0.02(+0.41%)
Mar 22, 2024
4.930
4.960
4.800
4.890
43,658,320
-0.11(-2.20%)
Mar 21, 2024
5.060
5.100
4.960
5.000
46,697,128
-0.10(-1.96%)
Mar 20, 2024
5.110
5.140
5.040
5.100
59,058,760
-0.09(-1.73%)
Mar 19, 2024
5.490
5.490
5.130
5.190
76,919,936
-0.35(-6.32%)
Mar 18, 2024
5.830
5.860
5.480
5.540
48,482,112
-0.04(-0.72%)
Mar 15, 2024
5.710
5.760
5.570
5.580
33,811,160
+0.00(+0.00%)
Mar 14, 2024
5.820
5.820
5.540
5.580
42,512,336
-0.34(-5.74%)
Mar 13, 2024
6.080
6.270
5.910
5.920
42,582,008
-0.27(-4.36%)
Mar 12, 2024
6.190
6.300
6.090
6.190
38,336,864
+0.09(+1.48%)
Mar 11, 2024
5.920
6.230
5.880
6.100
63,910,452
+0.30(+5.17%)
Mar 08, 2024
5.780
5.915
5.660
5.800
39,080,208
+0.03(+0.52%)
Mar 07, 2024
5.660
5.790
5.470
5.770
46,128,860
+0.00(+0.00%)
Mar 06, 2024
5.390
5.880
5.380
5.770
77,779,448
+0.29(+5.29%)
Mar 05, 2024
5.170
5.620
4.780
5.480
94,607,096
+0.15(+2.81%)
Mar 04, 2024
5.580
5.610
5.250
5.330
93,656,744
-0.45(-7.79%)
Mar 01, 2024
5.730
5.840
5.675
5.780
42,126,916
+0.03(+0.52%)
Feb 29, 2024
5.560
5.790
5.540
5.750
63,032,856
+0.32(+5.89%)
Feb 28, 2024
5.600
5.610
5.390
5.430
57,751,308
-0.35(-6.06%)
Feb 27, 2024
5.810
5.930
5.720
5.780
53,534,584
+0.13(+2.30%)
Feb 26, 2024
5.540
5.770
5.510
5.650
60,227,328
+0.25(+4.63%)
Feb 23, 2024
5.670
5.680
5.370
5.400
75,135,264
-0.45(-7.69%)
Feb 22, 2024
5.970
5.970
5.710
5.850
49,212,672
-0.12(-2.01%)
Feb 21, 2024
6.020
6.170
5.950
5.970
33,677,508
+0.01(+0.17%)
Feb 20, 2024
5.930
6.030
5.790
5.960
39,655,636
-0.18(-2.93%)
Feb 16, 2024
6.240
6.340
6.090
6.140
41,654,868
+0.05(+0.82%)
Feb 15, 2024
6.050
6.290
6.040
6.090
53,714,648
+0.09(+1.50%)
Feb 14, 2024
5.880
6.015
5.840
6.000
40,799,328
+0.30(+5.26%)
Feb 13, 2024
5.860
5.880
5.650
5.700
51,837,344
-0.38(-6.25%)
Feb 12, 2024
5.910
6.280
5.900
6.080
43,545,624
+0.15(+2.53%)
Feb 09, 2024
5.840
5.930
5.750
5.930
25,563,520
+0.11(+1.89%)
Feb 08, 2024
5.820
5.880
5.720
5.820
31,819,224
-0.04(-0.68%)
Feb 07, 2024
5.810
6.000
5.730
5.860
42,669,328
-0.17(-2.82%)
Feb 06, 2024
5.680
6.050
5.600
6.030
88,049,848
+0.65(+12.08%)
Feb 05, 2024
5.480
5.480
5.300
5.380
45,190,064
-0.16(-2.89%)
Feb 02, 2024
5.560
5.590
5.430
5.540
56,921,588
-0.17(-2.98%)
Feb 01, 2024
5.730
5.915
5.540
5.710
51,030,396
+0.09(+1.60%)
Jan 31, 2024
5.690
5.860
5.430
5.620
75,523,024
-0.17(-2.94%)
Jan 30, 2024
6.010
6.040
5.790
5.790
65,943,660
-0.35(-5.70%)
Jan 29, 2024
6.080
6.160
5.950
6.140
39,952,168
+0.00(+0.00%)
Jan 26, 2024
6.000
6.150
5.965
6.140
39,437,608
+0.10(+1.66%)
Jan 25, 2024
5.910
6.080
5.830
6.040
58,958,192
-0.03(-0.49%)
Jan 24, 2024
6.500
6.590
6.010
6.070
75,137,568
-0.14(-2.25%)
Jan 23, 2024
6.400
6.876
6.170
6.210
119,333,736
+0.23(+3.85%)
Jan 22, 2024
5.830
6.170
5.800
5.980
74,139,352
-0.08(-1.32%)
Jan 19, 2024
6.160
6.160
5.860
6.060
82,433,128
-0.22(-3.50%)
Jan 18, 2024
6.500
6.540
6.100
6.280
71,404,568
-0.02(-0.32%)
Jan 17, 2024
6.210
6.420
6.120
6.300
62,991,480
-0.25(-3.82%)
Jan 16, 2024
7.040
7.050
6.450
6.550
120,898,168
-0.62(-8.65%)
Jan 12, 2024
7.260
7.530
7.160
7.170
49,034,588
-0.23(-3.11%)
Jan 11, 2024
7.570
7.665
7.325
7.400
52,255,592
-0.01(-0.13%)
Jan 10, 2024
7.530
7.550
7.310
7.410
54,740,332
-0.15(-1.98%)
Jan 09, 2024
7.800
7.840
7.520
7.560
69,851,464
-0.37(-4.67%)
Jan 08, 2024
7.860
8.050
7.730
7.930
49,743,916
-0.13(-1.61%)
Jan 05, 2024
8.160
8.250
8.030
8.060
40,831,676
-0.21(-2.54%)
Jan 04, 2024
8.330
8.465
8.250
8.270
38,224,288
-0.23(-2.71%)
Jan 03, 2024
8.120
8.560
8.100
8.500
58,498,216
+0.08(+0.95%)
Jan 02, 2024
8.930
8.940
8.380
8.420
81,414,304
-0.65(-7.17%)
Dec 29, 2023
9.430
9.530
8.950
9.070
74,905,208
-0.36(-3.82%)
Dec 28, 2023
9.160
9.570
9.120
9.430
91,537,800
+0.33(+3.63%)
Dec 27, 2023
9.260
9.325
8.890
9.100
99,874,096
-0.23(-2.47%)
Dec 26, 2023
8.770
9.430
8.630
9.330
130,449,816
+0.91(+10.81%)
Dec 22, 2023
8.100
8.590
8.080
8.420
56,076,036
+0.13(+1.57%)
Dec 21, 2023
8.150
8.309
7.990
8.290
48,641,328
+0.37(+4.67%)
Dec 20, 2023
8.630
8.700
7.920
7.920
104,827,992
-0.90(-10.20%)
Dec 19, 2023
8.515
8.900
8.510
8.820
88,650,512
+0.47(+5.63%)
Dec 18, 2023
8.590
8.640
8.230
8.350
131,521,352
+0.37(+4.64%)
Dec 15, 2023
8.020
8.140
7.740
7.980
71,399,032
+0.12(+1.53%)
Dec 14, 2023
7.470
8.015
7.460
7.860
93,877,376
+0.43(+5.79%)
Dec 13, 2023
7.170
7.450
7.050
7.430
57,055,092
+0.16(+2.20%)
Dec 12, 2023
7.590
7.600
7.170
7.270
58,795,364
-0.41(-5.34%)
Dec 11, 2023
7.490
7.700
7.405
7.680
39,281,356
+0.30(+4.07%)
Dec 08, 2023
7.360
7.570
7.300
7.380
42,786,200
-0.11(-1.47%)
Dec 07, 2023
7.850
7.960
7.430
7.490
63,014,168
-0.26(-3.35%)
Dec 06, 2023
7.650
8.280
7.590
7.750
118,669,976
+0.32(+4.31%)
Dec 05, 2023
7.590
7.960
7.380
7.430
89,734,472
+0.11(+1.50%)
Dec 04, 2023
7.140
7.380
7.030
7.320
53,365,760
+0.17(+2.38%)
Dec 01, 2023
7.140
7.260
7.010
7.150
46,777,996
-0.12(-1.65%)
Nov 30, 2023
7.250
7.340
7.130
7.270
46,204,448
+0.09(+1.25%)
Nov 29, 2023
7.290
7.515
7.130
7.180
47,586,288
-0.03(-0.42%)
Nov 28, 2023
7.200
7.260
7.020
7.210
47,624,032
+0.02(+0.28%)
Nov 27, 2023
7.310
7.380
7.185
7.190
33,734,460
-0.21(-2.84%)
Nov 24, 2023
7.400
7.480
7.280
7.400
22,881,126
-0.07(-0.94%)
Nov 22, 2023
7.580
7.635
7.364
7.470
22,087,968
-0.04(-0.53%)
Nov 21, 2023
7.620
7.710
7.420
7.510
35,553,804
-0.29(-3.72%)
Nov 20, 2023
7.680
8.028
7.647
7.800
61,897,856
+0.41(+5.55%)
Nov 17, 2023
7.400
7.499
7.250
7.390
26,901,700
-0.01(-0.14%)
Nov 16, 2023
7.580
7.590
7.140
7.400
68,637,912
-0.54(-6.80%)
Nov 15, 2023
7.640
8.200
7.630
7.940
55,779,024
+0.36(+4.75%)
Nov 14, 2023
7.360
7.635
7.330
7.580
43,176,704
+0.36(+4.99%)
Nov 13, 2023
7.270
7.430
7.110
7.220
34,110,236
-0.02(-0.28%)
Nov 10, 2023
7.610
7.640
7.160
7.240
39,953,748
-0.23(-3.08%)
Nov 09, 2023
7.820
7.960
7.460
7.470
36,016,484
-0.45(-5.68%)
Nov 08, 2023
7.810
8.000
7.675
7.920
37,902,888
+0.03(+0.38%)
Nov 07, 2023
7.880
7.900
7.700
7.890
25,172,996
-0.08(-1.00%)
Nov 06, 2023
8.450
8.505
7.860
7.970
43,783,076
-0.26(-3.16%)
Nov 03, 2023
8.010
8.300
7.870
8.230
56,234,748
+0.44(+5.65%)
Nov 02, 2023
7.720
7.930
7.691
7.790
43,587,208
+0.34(+4.56%)
Nov 01, 2023
7.310
7.450
7.190
7.450
33,268,184
+0.15(+2.05%)
Oct 31, 2023
7.340
7.400
7.180
7.300
29,640,930
-0.22(-2.93%)
Oct 30, 2023
7.560
7.640
7.395
7.520
25,704,244
+0.08(+1.08%)
Oct 27, 2023
7.780
7.810
7.385
7.440
33,773,484
-0.19(-2.49%)
Oct 26, 2023
7.620
7.800
7.520
7.630
27,169,976
+0.03(+0.39%)
Oct 25, 2023
7.820
7.850
7.600
7.600
28,348,928
-0.49(-6.06%)
Oct 24, 2023
7.560
8.120
7.560
8.090
42,794,496
+0.50(+6.59%)
Oct 23, 2023
7.490
7.700
7.310
7.590
33,498,402
+0.01(+0.13%)
Oct 20, 2023
7.520
7.850
7.470
7.580
31,787,808
-0.11(-1.43%)
Oct 19, 2023
7.760
7.880
7.585
7.690
39,551,796
-0.22(-2.78%)
Oct 18, 2023
8.530
8.540
7.865
7.910
51,297,208
-0.62(-7.27%)
Oct 17, 2023
8.330
8.650
8.290
8.530
18,364,084
+0.01(+0.12%)
Oct 16, 2023
8.370
8.530
8.245
8.520
24,524,448
+0.05(+0.59%)
Oct 13, 2023
8.400
8.550
8.270
8.470
28,547,956
+0.03(+0.36%)
Oct 12, 2023
8.880
8.970
8.380
8.440
37,053,092
-0.53(-5.91%)
Oct 11, 2023
8.950
9.190
8.900
8.970
34,072,472
+0.14(+1.59%)
Oct 10, 2023
8.350
8.880
8.350
8.830
42,528,432
+0.49(+5.88%)
Oct 09, 2023
8.510
8.535
8.110
8.340
39,606,372
-0.38(-4.36%)
Oct 06, 2023
8.490
8.750
8.460
8.720
23,335,980
+0.06(+0.69%)
Oct 05, 2023
8.670
8.710
8.510
8.660
21,887,336
-0.17(-1.93%)
Oct 04, 2023
8.510
8.845
8.480
8.830
28,002,852
+0.22(+2.56%)
Oct 03, 2023
8.550
8.760
8.540
8.610
27,146,608
-0.18(-2.05%)
Oct 02, 2023
8.900
9.000
8.700
8.790
38,344,856
-0.25(-2.77%)
Sep 29, 2023
9.110
9.220
8.865
9.040
40,994,108
+0.13(+1.46%)
Sep 28, 2023
8.370
8.990
8.360
8.910
54,630,684
+0.45(+5.32%)
Sep 27, 2023
8.380
8.510
8.300
8.460
24,041,592
+0.05(+0.59%)
Sep 26, 2023
8.150
8.580
7.925
8.410
42,443,100
+0.06(+0.72%)
Sep 25, 2023
8.070
8.410
8.300
8.350
56,260,092
-0.18(-2.11%)
Sep 22, 2023
8.740
8.795
8.450
8.530
36,245,176
+0.08(+0.95%)
Sep 21, 2023
8.450
8.620
8.350
8.450
49,535,924
-0.37(-4.20%)
Sep 20, 2023
8.760
9.060
8.670
8.820
125,216,048
+0.27(+3.16%)
Sep 19, 2023
9.540
9.600
8.410
8.550
215,527,808
-1.76(-17.07%)
Sep 18, 2023
10.37
10.47
10.21
10.31
22,178,236
-0.12(-1.15%)
Sep 15, 2023
10.53
10.72
10.29
10.43
40,108,040
+0.05(+0.48%)
Sep 14, 2023
10.15
10.38
10.13
10.38
26,407,218
+0.31(+3.08%)
Sep 13, 2023
10.20
10.47
10.06
10.07
36,883,936
-0.50(-4.73%)
Sep 12, 2023
10.23
10.88
10.21
10.57
38,260,792
+0.24(+2.32%)
Sep 11, 2023
10.39
10.43
10.02
10.33
31,110,064
+0.29(+2.89%)
Sep 08, 2023
10.06
10.15
9.920
10.04
26,236,176
-0.04(-0.40%)
Sep 07, 2023
10.17
10.27
9.930
10.08
44,536,640
-0.50(-4.73%)
Sep 06, 2023
10.71
10.91
10.47
10.58
31,376,070
-0.23(-2.13%)
Sep 05, 2023
10.73
11.18
10.72
10.81
37,861,992
-0.19(-1.73%)
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.