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
Industrial Logistics Properties Trust
(NQ:
ILPT
)
4.075
-0.075 (-1.81%)
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
4.140
4.208
4.030
4.075
359,283
-0.08(-1.81%)
May 16, 2024
4.290
4.310
4.125
4.150
325,136
-0.11(-2.58%)
May 15, 2024
4.370
4.408
4.220
4.260
386,280
-0.04(-0.93%)
May 14, 2024
4.110
4.310
4.110
4.300
295,020
+0.23(+5.65%)
May 13, 2024
3.980
4.135
3.980
4.070
283,169
+0.11(+2.78%)
May 10, 2024
4.020
4.080
3.950
3.960
257,939
-0.07(-1.74%)
May 09, 2024
3.950
4.090
3.910
4.030
258,530
+0.08(+2.03%)
May 08, 2024
4.120
4.120
3.925
3.950
417,120
-0.20(-4.82%)
May 07, 2024
4.230
4.270
4.140
4.150
416,389
-0.08(-1.89%)
May 06, 2024
4.300
4.380
4.140
4.230
420,137
-0.14(-3.20%)
May 03, 2024
4.300
4.560
4.300
4.370
509,808
+0.11(+2.58%)
May 02, 2024
4.120
4.305
4.070
4.260
565,927
+0.21(+5.19%)
May 01, 2024
3.700
4.240
3.680
4.050
1,525,218
+0.53(+15.06%)
Apr 30, 2024
3.650
3.650
3.510
3.520
408,793
-0.14(-3.83%)
Apr 29, 2024
3.620
3.740
3.620
3.660
344,169
+0.03(+0.83%)
Apr 26, 2024
3.770
3.786
3.620
3.630
431,954
-0.08(-2.16%)
Apr 25, 2024
3.620
3.780
3.550
3.710
401,765
+0.01(+0.27%)
Apr 24, 2024
3.800
3.840
3.690
3.700
291,765
-0.12(-3.14%)
Apr 23, 2024
3.650
3.870
3.650
3.820
399,772
+0.18(+4.95%)
Apr 22, 2024
3.700
3.760
3.640
3.640
332,118
-0.02(-0.55%)
Apr 19, 2024
3.630
3.725
3.609
3.660
327,346
+0.05(+1.39%)
Apr 18, 2024
3.640
3.690
3.532
3.610
435,680
-0.04(-1.09%)
Apr 17, 2024
3.770
3.809
3.580
3.650
375,068
-0.13(-3.43%)
Apr 16, 2024
3.869
3.889
3.748
3.780
357,697
-0.09(-2.32%)
Apr 15, 2024
3.899
3.989
3.814
3.869
362,852
-0.05(-1.27%)
Apr 12, 2024
4.039
4.049
3.829
3.919
268,223
-0.11(-2.72%)
Apr 11, 2024
3.999
4.129
3.954
4.029
323,612
+0.04(+1.00%)
Apr 10, 2024
4.009
4.109
3.879
3.989
437,378
-0.22(-5.21%)
Apr 09, 2024
3.959
4.238
3.939
4.208
345,869
+0.25(+6.30%)
Apr 08, 2024
3.839
4.029
3.829
3.959
220,491
+0.17(+4.47%)
Apr 05, 2024
3.809
3.854
3.760
3.789
228,414
-0.06(-1.55%)
Apr 04, 2024
4.029
4.064
3.829
3.849
205,102
-0.11(-2.77%)
Apr 03, 2024
3.919
4.049
3.879
3.959
156,634
+0.05(+1.28%)
Apr 02, 2024
3.949
3.999
3.797
3.909
443,638
-0.12(-2.97%)
Apr 01, 2024
4.278
4.308
3.999
4.029
322,099
-0.25(-5.83%)
Mar 28, 2024
4.328
4.448
4.248
4.278
366,216
-0.03(-0.69%)
Mar 27, 2024
4.139
4.348
4.124
4.308
553,708
+0.20(+4.85%)
Mar 26, 2024
4.059
4.158
4.038
4.109
243,956
+0.04(+0.98%)
Mar 25, 2024
4.069
4.178
4.039
4.069
186,605
+0.01(+0.25%)
Mar 22, 2024
4.149
4.198
4.059
4.059
212,463
-0.08(-1.93%)
Mar 21, 2024
4.089
4.186
3.979
4.139
311,445
+0.09(+2.22%)
Mar 20, 2024
3.869
4.079
3.799
4.049
332,289
+0.19(+4.91%)
Mar 19, 2024
3.720
3.894
3.700
3.859
243,238
+0.10(+2.65%)
Mar 18, 2024
3.879
3.939
3.760
3.760
206,168
-0.11(-2.83%)
Mar 15, 2024
3.780
3.929
3.780
3.869
793,252
+0.06(+1.57%)
Mar 14, 2024
3.809
3.814
3.705
3.809
219,358
-0.05(-1.29%)
Mar 13, 2024
3.959
4.079
3.859
3.859
326,237
-0.08(-2.03%)
Mar 12, 2024
4.019
4.019
3.899
3.939
247,277
-0.10(-2.47%)
Mar 11, 2024
3.999
4.049
3.961
4.039
158,364
+0.01(+0.25%)
Mar 08, 2024
3.909
4.049
3.891
4.029
286,555
+0.15(+3.86%)
Mar 07, 2024
3.780
3.929
3.780
3.879
323,839
+0.11(+2.91%)
Mar 06, 2024
3.799
3.839
3.680
3.770
348,340
+0.03(+0.80%)
Mar 05, 2024
3.680
3.819
3.665
3.740
360,808
+0.03(+0.81%)
Mar 04, 2024
3.849
3.889
3.700
3.710
431,934
-0.15(-3.88%)
Mar 01, 2024
3.799
3.894
3.710
3.859
306,739
+0.04(+1.04%)
Feb 29, 2024
3.710
3.844
3.650
3.819
499,889
+0.20(+5.51%)
Feb 28, 2024
3.580
3.710
3.560
3.620
462,320
+0.00(+0.00%)
Feb 27, 2024
3.750
3.794
3.620
3.620
577,169
-0.07(-1.89%)
Feb 26, 2024
3.979
4.014
3.645
3.690
371,058
-0.29(-7.27%)
Feb 23, 2024
3.849
4.014
3.720
3.979
606,197
+0.11(+2.84%)
Feb 22, 2024
3.999
3.999
3.710
3.869
849,281
-0.19(-4.67%)
Feb 21, 2024
3.819
4.198
3.819
4.059
405,533
+0.01(+0.25%)
Feb 20, 2024
3.999
4.248
3.949
4.049
462,674
-0.01(-0.25%)
Feb 16, 2024
4.029
4.139
3.939
4.059
499,916
-0.05(-1.21%)
Feb 15, 2024
4.019
4.119
3.909
4.109
296,553
+0.20(+5.10%)
Feb 14, 2024
3.979
4.039
3.869
3.909
189,201
-0.03(-0.76%)
Feb 13, 2024
3.919
4.044
3.740
3.939
365,779
-0.17(-4.13%)
Feb 12, 2024
3.929
4.163
3.899
4.109
301,541
+0.21(+5.37%)
Feb 09, 2024
3.989
4.039
3.899
3.899
334,588
-0.08(-2.13%)
Feb 08, 2024
3.760
3.989
3.725
3.984
246,587
+0.21(+5.69%)
Feb 07, 2024
3.869
3.879
3.740
3.770
607,107
-0.09(-2.33%)
Feb 06, 2024
3.859
3.929
3.750
3.859
712,737
-0.03(-0.77%)
Feb 05, 2024
3.959
3.959
3.760
3.889
365,794
-0.16(-3.94%)
Feb 02, 2024
4.178
4.178
3.994
4.049
348,405
-0.19(-4.47%)
Feb 01, 2024
3.949
4.258
3.917
4.238
602,338
+0.27(+6.78%)
Jan 31, 2024
4.178
4.238
3.969
3.969
289,766
-0.23(-5.46%)
Jan 30, 2024
4.228
4.288
4.149
4.198
225,077
-0.07(-1.64%)
Jan 29, 2024
4.129
4.288
4.109
4.268
267,666
+0.15(+3.63%)
Jan 26, 2024
4.168
4.223
4.079
4.119
186,771
-0.01(-0.24%)
Jan 25, 2024
3.999
4.153
3.984
4.129
247,357
+0.20(+5.08%)
Jan 24, 2024
4.188
4.248
3.904
3.929
256,607
-0.20(-4.83%)
Jan 23, 2024
4.059
4.208
4.024
4.129
343,501
+0.10(+2.48%)
Jan 22, 2024
3.869
4.119
3.859
4.029
360,606
+0.11(+2.80%)
Jan 19, 2024
3.819
3.939
3.720
3.919
289,128
+0.10(+2.61%)
Jan 18, 2024
4.008
4.008
3.800
3.819
255,463
-0.14(-3.52%)
Jan 17, 2024
3.969
3.984
3.809
3.959
650,186
-0.10(-2.45%)
Jan 16, 2024
4.217
4.197
4.018
4.058
494,534
-0.20(-4.67%)
Jan 12, 2024
4.257
4.357
4.187
4.257
452,842
-0.03(-0.70%)
Jan 11, 2024
4.496
4.496
4.148
4.287
410,823
-0.23(-5.07%)
Jan 10, 2024
4.546
4.600
4.496
4.516
285,689
-0.04(-0.87%)
Jan 09, 2024
4.526
4.605
4.411
4.555
340,843
-0.04(-0.87%)
Jan 08, 2024
4.665
4.720
4.595
4.595
487,165
-0.08(-1.70%)
Jan 05, 2024
4.546
4.739
4.476
4.675
519,066
+0.10(+2.17%)
Jan 04, 2024
4.625
4.754
4.575
4.575
386,584
-0.06(-1.29%)
Jan 03, 2024
4.575
4.754
4.550
4.635
308,143
-0.08(-1.69%)
Jan 02, 2024
4.595
4.764
4.585
4.715
384,221
+0.04(+0.85%)
Dec 29, 2023
4.734
4.754
4.575
4.675
431,779
-0.11(-2.29%)
Dec 28, 2023
4.675
4.854
4.675
4.784
588,917
+0.07(+1.48%)
Dec 27, 2023
4.585
4.754
4.436
4.715
778,849
+0.12(+2.60%)
Dec 26, 2023
4.526
4.605
4.456
4.595
359,110
+0.10(+2.21%)
Dec 22, 2023
4.645
4.794
4.496
4.496
420,748
-0.10(-2.16%)
Dec 21, 2023
4.536
4.685
4.506
4.595
288,936
+0.11(+2.44%)
Dec 20, 2023
4.575
4.695
4.446
4.486
426,488
-0.08(-1.74%)
Dec 19, 2023
4.426
4.635
4.396
4.565
320,821
+0.18(+4.08%)
Dec 18, 2023
4.386
4.436
4.158
4.386
582,939
+0.01(+0.23%)
Dec 15, 2023
4.744
4.774
4.376
4.376
2,344,416
-0.40(-8.33%)
Dec 14, 2023
4.466
4.839
4.436
4.774
1,115,067
+0.47(+10.85%)
Dec 13, 2023
4.028
4.381
3.998
4.307
634,413
+0.27(+6.65%)
Dec 12, 2023
4.088
4.088
3.979
4.038
379,679
-0.09(-2.17%)
Dec 11, 2023
4.048
4.182
3.977
4.128
481,181
+0.07(+1.72%)
Dec 08, 2023
4.018
4.068
3.839
4.058
597,765
+0.04(+0.99%)
Dec 07, 2023
4.008
4.068
3.964
4.018
485,982
+0.04(+1.00%)
Dec 06, 2023
3.929
3.989
3.889
3.979
455,407
+0.08(+2.04%)
Dec 05, 2023
3.859
3.939
3.785
3.899
426,190
-0.01(-0.25%)
Dec 04, 2023
3.680
3.969
3.670
3.909
718,413
+0.17(+4.52%)
Dec 01, 2023
3.382
3.750
3.332
3.740
586,656
+0.37(+10.91%)
Nov 30, 2023
3.382
3.422
3.322
3.372
673,484
+0.01(+0.30%)
Nov 29, 2023
3.203
3.382
3.203
3.362
482,579
+0.20(+6.29%)
Nov 28, 2023
3.113
3.193
3.063
3.163
351,983
+0.04(+1.27%)
Nov 27, 2023
3.014
3.143
2.984
3.123
498,145
+0.12(+3.97%)
Nov 24, 2023
2.964
3.034
2.914
3.004
351,134
+0.03(+1.17%)
Nov 22, 2023
2.914
2.984
2.894
2.969
316,217
+0.07(+2.58%)
Nov 21, 2023
2.865
2.914
2.815
2.894
840,175
-0.01(-0.34%)
Nov 20, 2023
2.835
2.934
2.805
2.904
635,387
-0.01(-0.34%)
Nov 17, 2023
2.835
2.964
2.790
2.914
765,525
+0.14(+5.02%)
Nov 16, 2023
2.884
2.894
2.755
2.775
540,581
-0.12(-4.12%)
Nov 15, 2023
2.964
2.970
2.875
2.894
557,234
-0.05(-1.86%)
Nov 14, 2023
2.904
3.103
2.904
2.949
785,984
+0.25(+9.41%)
Nov 13, 2023
2.676
2.710
2.596
2.695
168,715
-0.02(-0.73%)
Nov 10, 2023
2.745
2.745
2.666
2.715
200,457
+0.00(+0.00%)
Nov 09, 2023
2.974
2.994
2.691
2.715
700,957
-0.22(-7.46%)
Nov 08, 2023
2.934
2.974
2.815
2.934
280,295
+0.02(+0.68%)
Nov 07, 2023
2.934
2.974
2.748
2.914
333,228
-0.02(-0.68%)
Nov 06, 2023
3.034
3.059
2.860
2.934
401,060
-0.12(-3.91%)
Nov 03, 2023
2.815
3.163
2.815
3.054
436,994
+0.31(+11.23%)
Nov 02, 2023
2.576
2.835
2.576
2.745
480,135
+0.23(+9.09%)
Nov 01, 2023
2.477
2.551
2.432
2.516
254,056
+0.03(+1.20%)
Oct 31, 2023
2.437
2.526
2.387
2.487
285,219
+0.05(+2.04%)
Oct 30, 2023
2.467
2.531
2.367
2.437
347,164
+0.02(+0.82%)
Oct 27, 2023
2.487
2.586
2.407
2.417
386,809
-0.06(-2.41%)
Oct 26, 2023
2.377
2.551
2.352
2.477
807,768
+0.20(+8.73%)
Oct 25, 2023
2.327
2.362
2.203
2.278
423,885
-0.07(-2.97%)
Oct 24, 2023
2.377
2.402
2.313
2.347
579,851
+0.01(+0.43%)
Oct 23, 2023
2.278
2.367
2.228
2.337
504,572
+0.02(+0.86%)
Oct 20, 2023
2.347
2.387
2.303
2.318
322,523
+0.00(+0.00%)
Oct 19, 2023
2.407
2.451
2.298
2.318
390,218
-0.10(-4.10%)
Oct 18, 2023
2.525
2.525
2.417
2.417
313,260
-0.13(-5.06%)
Oct 17, 2023
2.545
2.625
2.525
2.545
314,869
+0.00(+0.00%)
Oct 16, 2023
2.496
2.622
2.471
2.545
255,918
+0.06(+2.39%)
Oct 13, 2023
2.565
2.575
2.476
2.486
322,335
-0.03(-1.18%)
Oct 12, 2023
2.743
2.743
2.476
2.516
414,588
-0.20(-7.30%)
Oct 11, 2023
2.724
2.872
2.694
2.714
390,523
+0.00(+0.00%)
Oct 10, 2023
2.625
2.753
2.625
2.714
280,725
+0.09(+3.40%)
Oct 09, 2023
2.555
2.674
2.506
2.625
230,238
+0.05(+1.92%)
Oct 06, 2023
2.535
2.615
2.471
2.575
574,621
+0.05(+1.96%)
Oct 05, 2023
2.575
2.585
2.476
2.525
508,572
-0.04(-1.54%)
Oct 04, 2023
2.605
2.654
2.486
2.565
546,654
-0.04(-1.52%)
Oct 03, 2023
2.773
2.773
2.570
2.605
877,133
-0.17(-6.07%)
Oct 02, 2023
2.823
2.922
2.768
2.773
393,455
-0.09(-3.11%)
Sep 29, 2023
2.823
2.932
2.793
2.862
443,210
+0.08(+2.85%)
Sep 28, 2023
2.813
2.941
2.724
2.783
602,543
-0.02(-0.71%)
Sep 27, 2023
2.872
2.941
2.763
2.803
796,083
-0.08(-2.75%)
Sep 26, 2023
2.971
3.045
2.847
2.882
634,106
-0.15(-4.90%)
Sep 25, 2023
2.991
3.065
2.991
3.031
434,023
+0.01(+0.33%)
Sep 22, 2023
3.050
3.110
2.946
3.021
814,846
-0.03(-0.97%)
Sep 21, 2023
3.308
3.318
2.971
3.050
1,536,132
-0.32(-9.41%)
Sep 20, 2023
3.516
3.637
3.357
3.367
2,424,169
-0.15(-4.23%)
Sep 19, 2023
3.526
3.580
3.397
3.516
2,790,224
+0.01(+0.28%)
Sep 18, 2023
3.674
3.714
3.496
3.506
829,529
-0.16(-4.32%)
Sep 15, 2023
3.704
3.749
3.645
3.664
1,228,368
-0.05(-1.33%)
Sep 14, 2023
3.615
3.739
3.573
3.714
337,697
+0.12(+3.31%)
Sep 13, 2023
3.744
3.763
3.536
3.595
433,340
-0.05(-1.36%)
Sep 12, 2023
3.674
3.763
3.635
3.645
227,432
-0.06(-1.60%)
Sep 11, 2023
3.664
3.813
3.645
3.704
301,289
+0.07(+1.91%)
Sep 08, 2023
3.704
3.724
3.595
3.635
396,005
-0.04(-1.08%)
Sep 07, 2023
3.823
3.823
3.655
3.674
533,574
-0.16(-4.13%)
Sep 06, 2023
3.853
3.892
3.734
3.833
445,850
-0.03(-0.77%)
Sep 05, 2023
3.912
3.912
3.744
3.863
485,861
-0.09(-2.26%)
Sep 01, 2023
3.962
4.007
3.882
3.952
432,270
+0.06(+1.53%)
Aug 31, 2023
4.001
4.021
3.848
3.892
853,974
-0.11(-2.72%)
Aug 30, 2023
4.011
4.041
3.902
4.001
278,383
+0.01(+0.25%)
Aug 29, 2023
3.942
4.061
3.834
3.991
424,991
+0.04(+1.00%)
Aug 28, 2023
3.971
4.041
3.942
3.952
313,192
-0.01(-0.25%)
Aug 25, 2023
4.308
4.308
3.932
3.962
722,343
-0.14(-3.38%)
Aug 24, 2023
4.387
4.546
4.100
4.100
527,716
-0.35(-7.80%)
Aug 23, 2023
4.249
4.516
4.179
4.447
1,086,996
+0.22(+5.15%)
Aug 22, 2023
4.061
4.239
4.011
4.229
1,630,031
+0.20(+4.91%)
Aug 21, 2023
3.912
4.061
3.808
4.031
1,310,746
+0.14(+3.56%)
Aug 18, 2023
3.783
3.902
3.645
3.892
855,881
+0.09(+2.34%)
Aug 17, 2023
3.823
4.130
3.714
3.803
1,340,528
+0.00(+0.00%)
Aug 16, 2023
4.021
4.021
3.793
3.803
565,695
-0.19(-4.71%)
Aug 15, 2023
4.140
4.140
3.877
3.991
683,141
-0.08(-1.95%)
Aug 14, 2023
3.932
4.090
3.823
4.071
831,737
+0.10(+2.49%)
Aug 11, 2023
3.773
3.981
3.714
3.971
446,228
+0.18(+4.70%)
Aug 10, 2023
3.803
3.907
3.773
3.793
358,283
+0.04(+1.06%)
Aug 09, 2023
3.793
3.813
3.714
3.754
501,254
-0.03(-0.79%)
Aug 08, 2023
3.803
3.872
3.694
3.783
431,305
-0.11(-2.80%)
Aug 07, 2023
3.763
3.912
3.734
3.892
551,987
+0.13(+3.42%)
Aug 04, 2023
3.853
3.991
3.694
3.763
885,080
-0.09(-2.31%)
Aug 03, 2023
3.882
3.912
3.689
3.853
716,656
-0.03(-0.77%)
Aug 02, 2023
3.793
3.902
3.664
3.882
835,090
+0.00(+0.00%)
Aug 01, 2023
4.199
4.224
3.853
3.882
725,533
-0.32(-7.55%)
Jul 31, 2023
3.952
4.308
3.947
4.199
1,151,831
+0.34(+8.72%)
Jul 28, 2023
3.655
3.872
3.576
3.863
1,344,634
+0.24(+6.56%)
Jul 27, 2023
3.754
3.772
3.570
3.625
1,647,665
-0.13(-3.43%)
Jul 26, 2023
3.763
4.298
3.655
3.754
2,268,038
+0.02(+0.53%)
Jul 25, 2023
4.061
4.090
3.704
3.734
1,338,668
-0.31(-7.60%)
Jul 24, 2023
3.952
4.160
3.882
4.041
834,184
+0.06(+1.49%)
Jul 21, 2023
3.902
4.021
3.793
3.981
520,495
+0.10(+2.55%)
Jul 20, 2023
4.070
4.070
3.793
3.882
917,858
-0.18(-4.38%)
Jul 19, 2023
4.050
4.159
3.902
4.060
583,875
+0.06(+1.48%)
Jul 18, 2023
3.833
4.119
3.828
4.001
834,620
+0.16(+4.11%)
Jul 17, 2023
3.823
3.910
3.774
3.843
577,879
+0.00(+0.00%)
Jul 14, 2023
4.119
4.119
3.680
3.843
1,063,362
-0.26(-6.27%)
Jul 13, 2023
3.774
4.253
3.680
4.100
2,198,211
+0.40(+10.67%)
Jul 12, 2023
3.803
3.961
3.690
3.705
1,654,125
-0.05(-1.32%)
Jul 11, 2023
3.892
3.961
3.705
3.754
891,042
-0.14(-3.55%)
Jul 10, 2023
3.705
3.902
3.675
3.892
1,767,736
+0.16(+4.23%)
Jul 07, 2023
3.606
3.961
3.566
3.734
1,623,006
+0.12(+3.28%)
Jul 06, 2023
3.724
3.764
3.546
3.616
3,842,270
-0.14(-3.68%)
Jul 05, 2023
3.596
3.912
3.566
3.754
2,402,253
+0.15(+4.11%)
Jul 03, 2023
3.290
3.616
3.280
3.606
1,011,516
+0.35(+10.61%)
Jun 30, 2023
2.983
3.458
2.973
3.260
2,121,861
+0.29(+9.63%)
Jun 29, 2023
2.786
3.013
2.727
2.973
1,754,769
+0.18(+6.36%)
Jun 28, 2023
3.132
3.141
2.717
2.796
1,788,999
-0.36(-11.29%)
Jun 27, 2023
3.458
3.635
3.146
3.151
2,402,839
-0.31(-8.86%)
Jun 26, 2023
2.766
3.546
2.766
3.458
3,230,314
+0.63(+22.38%)
Jun 23, 2023
2.756
2.855
2.736
2.825
10,656,765
+0.01(+0.35%)
Jun 22, 2023
2.815
2.855
2.687
2.815
2,249,104
+0.00(+0.00%)
Jun 21, 2023
2.786
2.885
2.737
2.815
2,277,243
+0.03(+1.06%)
Jun 20, 2023
2.855
2.855
2.588
2.786
2,582,199
-0.05(-1.74%)
Jun 16, 2023
2.618
2.890
2.588
2.835
4,256,333
+0.27(+10.38%)
Jun 15, 2023
2.519
2.638
2.509
2.568
1,458,065
+0.03(+1.17%)
Jun 14, 2023
2.272
2.559
2.233
2.539
3,178,074
+0.31(+13.72%)
Jun 13, 2023
1.907
2.272
1.857
2.233
4,374,416
+0.36(+18.95%)
Jun 12, 2023
1.847
1.926
1.842
1.877
1,841,520
+0.06(+3.26%)
Jun 09, 2023
1.946
1.966
1.818
1.818
2,555,754
-0.11(-5.64%)
Jun 08, 2023
1.976
2.035
1.882
1.926
3,025,293
-0.04(-2.01%)
Jun 07, 2023
1.877
2.055
1.877
1.966
2,075,392
+0.04(+2.05%)
Jun 06, 2023
1.847
1.986
1.788
1.926
1,223,171
+0.08(+4.28%)
Jun 05, 2023
1.926
1.966
1.837
1.847
943,655
-0.06(-3.11%)
Jun 02, 2023
1.768
1.966
1.768
1.907
1,442,297
+0.15(+8.43%)
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.