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
Fundamental Global Inc
(NQ:
FGF
)
1.070
-0.080 (-6.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2022
1.427
1.427
1.400
1.400
2,241
-0.01(-0.36%)
Aug 30, 2022
1.370
1.441
1.360
1.405
20,667
-0.02(-1.75%)
Aug 29, 2022
1.400
1.470
1.320
1.430
34,851
+0.01(+0.70%)
Aug 26, 2022
1.430
1.480
1.370
1.420
23,921
-0.05(-3.40%)
Aug 25, 2022
1.438
1.482
1.350
1.470
51,978
+0.03(+2.41%)
Aug 24, 2022
1.550
1.550
1.400
1.435
28,443
-0.13(-8.57%)
Aug 23, 2022
1.650
1.650
1.500
1.570
54,090
-0.07(-4.27%)
Aug 22, 2022
1.470
1.640
1.430
1.640
24,846
+0.06(+3.80%)
Aug 19, 2022
1.590
1.635
1.400
1.580
90,351
-0.01(-0.63%)
Aug 18, 2022
1.470
1.870
1.440
1.590
419,086
+0.10(+6.71%)
Aug 17, 2022
1.545
1.545
1.450
1.490
4,369
-0.06(-3.87%)
Aug 16, 2022
1.535
1.581
1.520
1.550
12,571
+0.01(+0.65%)
Aug 15, 2022
1.680
1.680
1.520
1.540
18,430
-0.02(-1.28%)
Aug 12, 2022
1.500
1.600
1.500
1.560
8,754
-0.04(-2.50%)
Aug 11, 2022
1.620
1.620
1.570
1.600
8,302
+0.01(+0.47%)
Aug 10, 2022
1.634
1.634
1.580
1.593
45,577
+0.03(+2.08%)
Aug 09, 2022
1.540
1.590
1.540
1.560
14,451
+0.03(+1.96%)
Aug 08, 2022
1.550
1.620
1.530
1.530
24,249
-0.03(-1.92%)
Aug 05, 2022
1.550
1.570
1.540
1.560
3,651
+0.01(+0.65%)
Aug 04, 2022
1.590
1.590
1.540
1.550
8,368
+0.03(+1.97%)
Aug 03, 2022
1.510
1.540
1.484
1.520
13,665
+0.04(+2.70%)
Aug 02, 2022
1.490
1.490
1.450
1.480
7,018
-0.03(-1.99%)
Aug 01, 2022
1.510
1.550
1.490
1.510
6,820
-0.02(-1.31%)
Jul 29, 2022
1.550
1.550
1.530
1.530
6,859
-0.02(-1.29%)
Jul 28, 2022
1.560
1.560
1.550
1.550
2,000
+0.00(+0.00%)
Jul 27, 2022
1.600
1.600
1.550
1.550
7,040
-0.01(-0.64%)
Jul 26, 2022
1.590
1.590
1.560
1.560
2,621
-0.04(-2.50%)
Jul 25, 2022
1.700
1.700
1.560
1.600
7,842
+0.03(+1.91%)
Jul 22, 2022
1.610
1.614
1.570
1.570
5,737
-0.03(-1.88%)
Jul 21, 2022
1.562
1.600
1.550
1.600
10,232
+0.00(+0.00%)
Jul 20, 2022
1.590
1.635
1.560
1.600
54,221
+0.05(+3.23%)
Jul 19, 2022
1.500
1.600
1.480
1.550
88,173
+0.07(+4.73%)
Jul 18, 2022
1.500
1.540
1.480
1.480
15,328
+0.00(+0.00%)
Jul 15, 2022
1.500
1.510
1.440
1.480
52,170
-0.01(-0.67%)
Jul 14, 2022
1.500
1.505
1.470
1.490
32,387
-0.02(-1.32%)
Jul 13, 2022
1.500
1.530
1.480
1.510
24,224
+0.05(+3.42%)
Jul 12, 2022
1.500
1.520
1.450
1.460
40,222
-0.09(-5.81%)
Jul 11, 2022
1.550
1.550
1.423
1.550
50,217
+0.02(+1.31%)
Jul 08, 2022
1.540
1.580
1.473
1.530
24,141
+0.02(+1.32%)
Jul 07, 2022
1.510
1.570
1.490
1.510
28,779
+0.00(+0.00%)
Jul 06, 2022
1.510
1.590
1.490
1.510
79,166
+0.00(+0.00%)
Jul 05, 2022
1.520
1.560
1.480
1.510
37,298
-0.01(-0.66%)
Jul 01, 2022
1.520
1.570
1.470
1.520
38,408
+0.06(+4.11%)
Jun 30, 2022
1.450
1.480
1.400
1.460
50,792
-0.03(-2.01%)
Jun 29, 2022
1.500
1.500
1.400
1.490
76,038
-0.01(-0.67%)
Jun 28, 2022
1.500
1.550
1.452
1.500
47,731
-0.01(-0.66%)
Jun 27, 2022
1.500
1.550
1.490
1.510
27,297
+0.01(+0.67%)
Jun 24, 2022
1.510
1.570
1.480
1.500
40,404
-0.01(-0.66%)
Jun 23, 2022
1.570
1.580
1.470
1.510
152,831
-0.01(-0.66%)
Jun 22, 2022
1.600
1.641
1.500
1.520
162,346
-0.09(-5.59%)
Jun 21, 2022
1.660
1.660
1.530
1.610
73,475
+0.02(+1.26%)
Jun 17, 2022
1.550
1.930
1.500
1.590
363,118
+0.09(+6.00%)
Jun 16, 2022
1.610
1.710
1.500
1.500
289,108
-0.08(-5.06%)
Jun 15, 2022
1.430
1.730
1.390
1.580
201,810
-0.14(-8.14%)
Jun 14, 2022
2.310
2.310
1.710
1.720
54,709
-0.66(-27.88%)
Jun 13, 2022
2.670
2.680
2.340
2.385
22,072
-0.22(-8.27%)
Jun 10, 2022
2.770
2.771
2.570
2.600
26,676
-0.06(-2.26%)
Jun 09, 2022
2.740
2.740
2.530
2.660
8,977
+0.01(+0.38%)
Jun 08, 2022
2.690
2.790
2.610
2.650
5,279
-0.10(-3.64%)
Jun 07, 2022
2.760
2.800
2.630
2.750
8,007
+0.00(+0.00%)
Jun 06, 2022
2.840
2.840
2.450
2.750
12,795
-0.03(-1.08%)
Jun 03, 2022
2.700
2.829
2.700
2.780
16,536
+0.12(+4.64%)
Jun 02, 2022
2.523
2.657
2.500
2.657
8,649
+0.14(+5.42%)
Jun 01, 2022
2.580
2.610
2.500
2.520
3,048
-0.10(-3.82%)
May 31, 2022
2.700
2.740
2.550
2.620
1,520
+0.00(+0.00%)
May 27, 2022
2.680
2.680
2.480
2.620
2,599
-0.08(-3.14%)
May 26, 2022
2.670
2.780
2.650
2.705
8,526
+0.15(+5.66%)
May 25, 2022
2.537
2.677
2.537
2.560
4,408
-0.14(-5.19%)
May 24, 2022
2.650
2.700
2.650
2.700
1,134
+0.04(+1.50%)
May 23, 2022
2.450
2.680
2.450
2.660
8,497
+0.10(+3.91%)
May 20, 2022
2.920
2.920
2.320
2.560
27,256
-0.21(-7.58%)
May 19, 2022
2.770
2.850
2.750
2.770
6,819
+0.03(+1.09%)
May 18, 2022
2.850
2.870
2.740
2.740
1,262
-0.11(-3.86%)
May 17, 2022
2.780
2.890
2.730
2.850
13,594
-0.03(-1.04%)
May 16, 2022
2.687
2.960
2.687
2.880
7,206
+0.02(+0.70%)
May 13, 2022
2.630
2.860
2.630
2.860
17,386
+0.27(+10.42%)
May 12, 2022
2.630
2.630
2.580
2.590
3,618
-0.04(-1.52%)
May 11, 2022
2.890
2.924
2.630
2.630
4,628
-0.25(-8.68%)
May 10, 2022
2.880
2.920
2.880
2.880
3,514
+0.00(+0.00%)
May 09, 2022
3.010
3.010
2.880
2.880
17,123
-0.13(-4.32%)
May 06, 2022
3.140
3.239
3.008
3.010
15,473
-0.13(-4.14%)
May 05, 2022
3.330
3.380
3.050
3.140
18,421
-0.12(-3.68%)
May 04, 2022
3.270
3.450
3.260
3.260
2,428
+0.02(+0.58%)
May 03, 2022
3.150
3.241
3.150
3.241
4,041
+0.04(+1.29%)
May 02, 2022
3.230
3.235
3.200
3.200
9,181
-0.03(-1.08%)
Apr 29, 2022
3.260
3.449
3.200
3.235
37,432
+0.02(+0.78%)
Apr 28, 2022
3.300
3.340
3.210
3.210
5,949
-0.02(-0.60%)
Apr 27, 2022
3.247
3.390
3.212
3.229
7,633
-0.11(-3.31%)
Apr 26, 2022
3.400
3.430
3.300
3.340
13,850
-0.09(-2.62%)
Apr 25, 2022
3.380
3.610
3.370
3.430
12,253
+0.05(+1.48%)
Apr 22, 2022
3.610
3.650
3.380
3.380
7,934
-0.20(-5.52%)
Apr 21, 2022
3.715
3.736
3.577
3.577
5,485
-0.06(-1.58%)
Apr 20, 2022
3.540
3.700
3.540
3.635
3,944
+0.07(+2.11%)
Apr 19, 2022
3.360
3.690
3.360
3.560
18,929
+0.09(+2.59%)
Apr 18, 2022
3.430
3.570
3.406
3.470
12,584
-0.04(-1.21%)
Apr 14, 2022
3.650
3.670
3.500
3.512
6,317
+0.00(+0.07%)
Apr 13, 2022
3.640
3.640
3.480
3.510
23,957
-0.13(-3.57%)
Apr 12, 2022
3.530
3.842
3.530
3.640
25,397
+0.05(+1.39%)
Apr 11, 2022
3.680
4.030
3.483
3.590
81,118
-0.04(-1.24%)
Apr 08, 2022
3.670
3.700
3.560
3.635
39,127
+0.05(+1.54%)
Apr 07, 2022
3.720
3.800
3.490
3.580
74,056
-0.13(-3.50%)
Apr 06, 2022
3.500
3.781
3.480
3.710
184,800
+0.11(+3.20%)
Apr 05, 2022
2.840
3.920
2.820
3.595
1,086,749
+0.77(+27.03%)
Apr 04, 2022
2.880
2.900
2.830
2.830
3,962
+0.02(+0.71%)
Apr 01, 2022
2.750
2.860
2.750
2.810
31,033
+0.09(+3.29%)
Mar 31, 2022
2.760
2.830
2.610
2.720
9,027
-0.04(-1.43%)
Mar 30, 2022
2.920
3.040
2.730
2.760
37,739
-0.17(-5.80%)
Mar 29, 2022
3.000
3.000
2.900
2.930
16,951
-0.12(-3.93%)
Mar 28, 2022
2.950
3.050
2.760
3.050
38,937
+0.03(+0.99%)
Mar 25, 2022
3.130
3.130
2.913
3.020
9,355
+0.06(+2.03%)
Mar 24, 2022
3.040
3.100
2.958
2.960
6,621
+0.04(+1.37%)
Mar 23, 2022
3.120
3.140
2.920
2.920
13,745
-0.15(-4.89%)
Mar 22, 2022
2.980
3.155
2.850
3.070
56,345
+0.02(+0.66%)
Mar 21, 2022
2.920
3.050
2.880
3.050
8,469
+0.08(+2.69%)
Mar 18, 2022
2.970
3.000
2.940
2.970
4,453
+0.02(+0.68%)
Mar 17, 2022
3.000
3.050
2.850
2.950
34,252
-0.04(-1.34%)
Mar 16, 2022
2.900
3.050
2.900
2.990
4,764
+0.07(+2.40%)
Mar 15, 2022
2.810
3.000
2.810
2.920
9,518
-0.04(-1.35%)
Mar 14, 2022
2.900
3.040
2.900
2.960
1,586
-0.02(-0.67%)
Mar 11, 2022
3.000
3.000
2.980
2.980
22,198
+0.06(+2.05%)
Mar 10, 2022
2.960
3.060
2.840
2.920
20,966
-0.05(-1.68%)
Mar 09, 2022
3.060
3.062
2.935
2.970
35,401
-0.05(-1.66%)
Mar 08, 2022
2.980
3.050
2.880
3.020
12,844
-0.02(-0.66%)
Mar 07, 2022
3.170
3.170
2.920
3.040
12,588
+0.08(+2.70%)
Mar 04, 2022
2.980
3.133
2.900
2.960
58,857
+0.03(+1.02%)
Mar 03, 2022
3.020
3.090
2.930
2.930
18,852
-0.13(-4.25%)
Mar 02, 2022
3.120
3.150
3.010
3.060
23,226
-0.11(-3.47%)
Mar 01, 2022
3.130
3.222
3.120
3.170
4,372
-0.01(-0.31%)
Feb 28, 2022
3.150
3.250
3.150
3.180
2,865
-0.09(-2.75%)
Feb 25, 2022
3.270
3.270
3.220
3.270
3,115
-0.01(-0.30%)
Feb 24, 2022
3.210
3.290
3.210
3.280
9,998
-0.07(-2.09%)
Feb 23, 2022
3.380
3.480
3.150
3.350
25,207
-0.04(-1.18%)
Feb 22, 2022
3.200
3.400
3.200
3.390
4,856
-0.05(-1.45%)
Feb 18, 2022
3.440
0
+0.04(+1.18%)
Feb 17, 2022
3.320
3.410
3.220
3.400
9,018
+0.08(+2.41%)
Feb 16, 2022
3.130
3.320
3.130
3.320
14,462
+0.29(+9.57%)
Feb 15, 2022
3.090
3.240
3.020
3.030
36,287
-0.11(-3.50%)
Feb 14, 2022
3.100
3.300
3.000
3.140
3,218
+0.14(+4.67%)
Feb 11, 2022
3.620
3.620
3.000
3.000
24,673
-0.58(-16.20%)
Feb 10, 2022
3.650
3.673
3.530
3.580
18,336
-0.08(-2.19%)
Feb 09, 2022
3.600
3.720
3.570
3.660
11,831
+0.18(+5.17%)
Feb 08, 2022
3.560
3.600
3.480
3.480
15,582
-0.02(-0.57%)
Feb 07, 2022
3.540
3.540
3.310
3.500
41,320
-0.04(-1.13%)
Feb 04, 2022
3.470
3.640
3.460
3.540
47,553
+0.09(+2.61%)
Feb 03, 2022
3.330
3.470
3.450
25,828
+0.10(+2.99%)
Feb 02, 2022
3.120
3.425
3.000
3.350
20,747
+0.22(+7.03%)
Feb 01, 2022
3.000
3.130
2.980
3.130
18,677
+0.21(+7.19%)
Jan 31, 2022
2.930
3.050
2.920
2.920
10,309
-0.08(-2.67%)
Jan 28, 2022
2.930
3.000
2.650
3.000
37,603
+0.07(+2.39%)
Jan 27, 2022
2.980
3.110
2.910
2.930
4,177
-0.12(-3.93%)
Jan 26, 2022
2.994
3.180
2.978
3.050
20,812
+0.10(+3.39%)
Jan 25, 2022
3.030
3.030
2.950
2.950
4,852
-0.11(-3.59%)
Jan 24, 2022
3.020
3.150
2.750
3.060
59,913
-0.06(-1.92%)
Jan 21, 2022
3.360
3.360
2.990
3.120
107,688
-0.35(-10.09%)
Jan 20, 2022
3.391
3.540
3.360
3.470
13,587
+0.07(+2.06%)
Jan 19, 2022
3.400
3.470
3.255
3.400
33,342
-0.15(-4.23%)
Jan 18, 2022
3.620
3.666
3.390
3.550
8,704
-0.07(-1.93%)
Jan 14, 2022
3.620
0
-0.01(-0.28%)
Jan 13, 2022
3.700
3.800
3.442
3.630
51,205
-0.04(-1.09%)
Jan 12, 2022
3.400
3.740
3.330
3.670
78,705
+0.27(+7.94%)
Jan 11, 2022
3.390
3.580
3.000
3.400
311,230
+0.06(+1.80%)
Jan 10, 2022
3.610
3.900
3.340
3.340
207,846
-0.29(-7.99%)
Jan 07, 2022
3.630
3.850
3.610
3.630
57,092
-0.07(-1.89%)
Jan 06, 2022
3.740
3.819
3.660
3.700
64,403
-0.03(-0.80%)
Jan 05, 2022
3.610
3.939
3.610
3.730
48,921
+0.01(+0.27%)
Jan 04, 2022
3.790
3.790
3.618
3.720
19,042
-0.02(-0.53%)
Jan 03, 2022
3.740
3.833
3.650
3.740
28,303
-0.02(-0.53%)
Dec 31, 2021
3.690
3.839
3.680
3.760
42,110
+0.11(+3.01%)
Dec 30, 2021
3.870
4.188
3.650
3.650
234,925
-0.25(-6.46%)
Dec 29, 2021
4.100
4.100
3.803
3.902
31,501
-0.26(-6.20%)
Dec 28, 2021
4.310
4.340
3.870
4.160
64,644
-0.11(-2.58%)
Dec 27, 2021
4.180
4.380
4.050
4.270
132,262
+0.06(+1.43%)
Dec 23, 2021
3.670
4.330
3.637
4.210
169,800
+0.56(+15.34%)
Dec 22, 2021
3.610
3.720
3.490
3.650
24,950
-0.03(-0.82%)
Dec 21, 2021
3.460
3.710
3.350
3.680
33,128
+0.27(+7.92%)
Dec 20, 2021
3.340
3.440
3.270
3.410
24,568
-0.04(-1.16%)
Dec 17, 2021
3.470
3.550
3.340
3.450
31,570
-0.13(-3.63%)
Dec 16, 2021
3.590
3.720
3.340
3.580
65,252
+0.01(+0.28%)
Dec 15, 2021
3.390
3.600
3.284
3.570
87,241
+0.11(+3.18%)
Dec 14, 2021
3.580
3.611
3.450
3.460
35,541
-0.16(-4.42%)
Dec 13, 2021
3.980
4.200
3.620
3.620
44,407
-0.35(-8.82%)
Dec 10, 2021
4.250
4.310
3.850
3.970
96,319
-0.34(-7.89%)
Dec 09, 2021
4.400
4.710
4.030
4.310
229,481
-0.09(-2.05%)
Dec 08, 2021
4.000
4.520
3.800
4.400
499,476
+0.36(+8.91%)
Dec 07, 2021
3.910
4.210
3.750
4.040
179,772
+0.25(+6.60%)
Dec 06, 2021
3.320
3.880
3.150
3.790
217,554
+0.54(+16.62%)
Dec 03, 2021
3.510
3.530
3.250
3.250
86,350
-0.24(-6.88%)
Dec 02, 2021
3.410
3.590
3.400
3.490
74,638
+0.03(+0.87%)
Dec 01, 2021
3.560
3.660
3.409
3.460
99,658
-0.04(-1.14%)
Nov 30, 2021
3.680
3.850
3.300
3.500
95,483
-0.12(-3.31%)
Nov 29, 2021
3.600
3.780
3.500
3.620
84,668
+0.02(+0.56%)
Nov 26, 2021
3.740
3.740
3.580
3.600
26,916
-0.25(-6.49%)
Nov 24, 2021
3.570
3.960
3.510
3.850
286,361
+0.28(+7.84%)
Nov 23, 2021
3.690
3.700
3.546
3.570
40,610
-0.14(-3.77%)
Nov 22, 2021
3.570
3.740
3.530
3.710
98,486
+0.14(+3.92%)
Nov 19, 2021
3.660
3.964
3.530
3.570
104,648
-0.15(-4.03%)
Nov 18, 2021
3.750
3.750
3.720
3.720
134,815
-0.08(-2.11%)
Nov 17, 2021
3.900
3.980
3.760
3.800
87,609
-0.08(-2.06%)
Nov 16, 2021
4.020
4.054
3.836
3.880
126,226
-0.08(-2.02%)
Nov 15, 2021
4.110
4.151
3.960
3.960
168,116
-0.25(-5.94%)
Nov 12, 2021
4.330
4.330
4.100
4.210
97,319
-0.16(-3.66%)
Nov 11, 2021
4.260
4.430
4.100
4.370
348,711
+0.39(+9.80%)
Nov 10, 2021
4.200
3.980
279,986
-0.24(-5.69%)
Nov 09, 2021
4.180
4.262
4.080
4.220
121,165
+0.02(+0.48%)
Nov 08, 2021
4.320
4.390
4.070
4.200
178,148
-0.09(-2.10%)
Nov 05, 2021
4.440
4.570
4.150
4.290
348,913
-0.30(-6.54%)
Nov 04, 2021
4.370
4.700
4.300
4.590
654,799
-0.17(-3.57%)
Nov 03, 2021
6.540
7.239
4.600
4.760
8,881,325
-1.54(-24.44%)
Nov 02, 2021
4.740
6.600
4.568
6.300
4,018,529
+1.22(+24.02%)
Nov 01, 2021
3.900
5.200
3.809
5.080
2,513,422
+1.22(+31.61%)
Oct 29, 2021
3.860
3.999
3.841
3.860
15,736
-0.04(-1.03%)
Oct 28, 2021
3.910
3.910
3.800
3.900
15,255
-0.05(-1.27%)
Oct 27, 2021
4.000
4.020
3.890
3.950
20,470
+0.06(+1.54%)
Oct 26, 2021
4.100
3.890
232,849
-0.45(-10.37%)
Oct 25, 2021
4.930
4.930
4.271
4.340
38,332
-0.59(-11.97%)
Oct 22, 2021
4.900
4.954
4.865
4.930
9,286
-0.26(-5.01%)
Oct 21, 2021
4.940
5.190
4.900
5.190
5,247
+0.29(+5.92%)
Oct 20, 2021
4.957
4.957
4.600
4.900
10,300
+0.07(+1.45%)
Oct 19, 2021
4.670
4.879
4.600
4.830
3,828
+0.18(+3.87%)
Oct 18, 2021
4.490
4.710
4.490
4.650
307,703
+0.12(+2.76%)
Oct 15, 2021
4.580
4.590
4.525
4.525
1,069
-0.12(-2.69%)
Oct 14, 2021
4.840
4.884
4.620
4.650
4,972
-0.10(-2.18%)
Oct 13, 2021
4.610
4.780
4.610
4.754
2,730
+0.14(+3.12%)
Oct 12, 2021
4.720
4.750
4.610
4.610
3,654
-0.11(-2.43%)
Oct 11, 2021
4.830
4.890
4.660
4.725
4,826
+0.19(+4.30%)
Oct 08, 2021
4.530
4.530
4.290
4.530
12,518
+0.08(+1.80%)
Oct 07, 2021
4.500
4.814
4.447
4.450
3,568
+0.04(+0.91%)
Oct 06, 2021
4.630
4.700
4.060
4.410
39,653
-0.30(-6.37%)
Oct 05, 2021
5.230
5.280
4.560
4.710
46,248
-0.55(-10.46%)
Oct 04, 2021
5.380
5.846
4.980
5.260
7,667
-0.12(-2.23%)
Oct 01, 2021
5.250
6.000
4.750
5.380
24,796
+0.51(+10.47%)
Sep 30, 2021
5.040
5.150
4.730
4.870
4,327
-0.28(-5.44%)
Sep 29, 2021
5.080
5.180
5.080
5.150
987
+0.18(+3.62%)
Sep 28, 2021
5.300
5.300
4.962
4.970
6,151
-0.37(-6.93%)
Sep 27, 2021
5.110
5.340
5.110
5.340
5,266
+0.21(+4.09%)
Sep 24, 2021
5.250
5.250
5.130
5.130
1,509
-0.22(-4.11%)
Sep 23, 2021
5.230
5.360
5.200
5.350
4,751
+0.18(+3.48%)
Sep 22, 2021
5.170
5.208
5.170
5.170
1,277
+0.01(+0.19%)
Sep 21, 2021
5.190
5.316
5.127
5.160
7,080
-0.09(-1.71%)
Sep 20, 2021
5.845
5.847
5.100
5.250
18,808
-0.60(-10.26%)
Sep 17, 2021
5.050
5.850
5.050
5.850
16,141
+0.84(+16.77%)
Sep 16, 2021
5.290
5.550
5.000
5.010
53,727
-0.28(-5.29%)
Sep 15, 2021
5.290
5.780
5.165
5.290
45,826
-0.12(-2.22%)
Sep 14, 2021
5.170
5.490
5.170
5.410
9,001
+0.15(+2.85%)
Sep 13, 2021
5.300
5.480
5.070
5.260
8,081
+0.05(+0.96%)
Sep 10, 2021
5.410
5.417
5.100
5.210
6,750
-0.27(-4.93%)
Sep 09, 2021
5.250
5.500
5.030
5.480
22,834
+0.58(+11.84%)
Sep 08, 2021
5.310
5.641
4.860
4.900
22,326
-0.40(-7.55%)
Sep 07, 2021
5.620
5.620
5.300
5.300
12,481
-0.20(-3.64%)
Sep 03, 2021
5.500
5.740
5.403
5.500
7,310
+0.00(+0.00%)
Sep 02, 2021
5.380
5.713
5.300
5.500
3,666
+0.10(+1.85%)
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.