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
Helius Medical Technologies Inc
(NQ:
HSDT
)
1.480
-0.040 (-2.63%)
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
1.540
1.571
1.450
1.480
231,929
-0.04(-2.63%)
May 16, 2024
1.590
1.670
1.500
1.520
130,957
-0.05(-3.18%)
May 15, 2024
1.550
1.680
1.500
1.570
185,905
+0.01(+0.64%)
May 14, 2024
1.520
1.640
1.490
1.560
188,787
-0.13(-7.54%)
May 13, 2024
1.590
1.756
1.520
1.687
274,096
+0.06(+3.52%)
May 10, 2024
1.630
1.750
1.530
1.630
250,645
-0.07(-4.12%)
May 09, 2024
1.810
1.830
1.630
1.700
279,478
-0.09(-5.03%)
May 08, 2024
1.960
1.960
1.660
1.790
1,336,198
-0.01(-0.56%)
May 07, 2024
2.140
2.200
1.750
1.800
1,508,671
-0.62(-25.62%)
May 06, 2024
2.720
3.210
2.270
2.420
1,332,667
-0.45(-15.68%)
May 03, 2024
3.590
3.610
2.350
2.870
12,265,355
+0.21(+7.89%)
May 02, 2024
3.610
3.680
2.500
2.660
192,848
-0.94(-26.11%)
May 01, 2024
3.960
3.960
3.470
3.600
46,530
-0.39(-9.77%)
Apr 30, 2024
4.010
4.200
3.990
3.990
9,203
-0.10(-2.44%)
Apr 29, 2024
4.420
4.500
4.050
4.090
44,291
-0.41(-9.11%)
Apr 26, 2024
4.430
4.689
4.420
4.500
5,124
+0.06(+1.35%)
Apr 25, 2024
4.840
4.850
4.440
4.440
13,586
-0.38(-7.79%)
Apr 24, 2024
4.810
4.900
4.560
4.815
17,230
-0.17(-3.31%)
Apr 23, 2024
4.940
5.070
4.760
4.980
4,076
-0.09(-1.87%)
Apr 22, 2024
5.100
5.100
4.900
5.075
8,376
-0.07(-1.36%)
Apr 19, 2024
5.000
5.190
5.000
5.145
4,520
+0.03(+0.68%)
Apr 18, 2024
5.150
5.165
5.100
5.110
6,642
-0.07(-1.35%)
Apr 17, 2024
5.200
5.330
5.150
5.180
16,475
-0.14(-2.63%)
Apr 16, 2024
5.530
5.600
5.190
5.320
26,552
-0.50(-8.59%)
Apr 15, 2024
6.080
6.080
5.801
5.820
18,827
-0.35(-5.67%)
Apr 12, 2024
6.000
6.170
5.850
6.170
10,067
+0.17(+2.83%)
Apr 11, 2024
5.920
6.100
5.859
6.000
38,097
+0.13(+2.21%)
Apr 10, 2024
6.000
6.000
5.810
5.870
9,089
-0.11(-1.84%)
Apr 09, 2024
6.360
6.500
5.730
5.980
91,040
-0.13(-2.13%)
Apr 08, 2024
5.710
6.790
5.710
6.110
104,251
-0.02(-0.33%)
Apr 05, 2024
5.840
6.150
5.660
6.130
83,976
-0.02(-0.33%)
Apr 04, 2024
6.120
6.460
5.750
6.150
182,852
-0.33(-5.09%)
Apr 03, 2024
7.040
7.188
5.927
6.480
5,714,681
+0.82(+14.49%)
Apr 02, 2024
5.630
5.831
5.600
5.660
7,056
+0.04(+0.71%)
Apr 01, 2024
5.600
5.834
5.580
5.620
5,965
-0.21(-3.60%)
Mar 28, 2024
5.620
5.900
5.580
5.830
10,697
+0.23(+4.11%)
Mar 27, 2024
5.570
5.840
5.570
5.600
4,964
+0.02(+0.36%)
Mar 26, 2024
5.590
5.656
5.500
5.580
17,339
-0.11(-1.93%)
Mar 25, 2024
5.920
5.920
5.690
5.690
2,791
-0.10(-1.75%)
Mar 22, 2024
5.730
5.792
5.630
5.792
5,061
-0.07(-1.17%)
Mar 21, 2024
5.670
6.054
5.670
5.860
13,642
+0.18(+3.17%)
Mar 20, 2024
5.670
5.841
5.576
5.680
11,589
+0.01(+0.18%)
Mar 19, 2024
5.850
5.850
5.584
5.670
24,891
-0.14(-2.41%)
Mar 18, 2024
5.860
5.860
5.530
5.810
10,176
+0.10(+1.75%)
Mar 15, 2024
5.885
5.885
5.442
5.710
8,263
+0.21(+3.82%)
Mar 14, 2024
5.830
5.910
5.500
5.500
11,589
-0.33(-5.66%)
Mar 13, 2024
5.900
5.940
5.630
5.830
18,461
-0.09(-1.60%)
Mar 12, 2024
5.970
6.060
5.830
5.925
12,336
-0.16(-2.55%)
Mar 11, 2024
5.900
6.170
5.880
6.080
16,491
+0.16(+2.70%)
Mar 08, 2024
6.050
6.050
5.870
5.920
14,448
-0.08(-1.33%)
Mar 07, 2024
5.690
6.000
5.640
6.000
38,159
+0.27(+4.71%)
Mar 06, 2024
5.560
5.960
5.390
5.730
77,361
+0.06(+1.06%)
Mar 05, 2024
5.740
6.500
5.420
5.670
356,650
-0.13(-2.24%)
Mar 04, 2024
6.660
6.980
5.200
5.800
8,202,861
+1.24(+27.19%)
Mar 01, 2024
5.030
5.030
4.560
4.560
51,895
+0.00(+0.00%)
Feb 29, 2024
4.440
5.000
4.420
4.560
23,373
+0.14(+3.17%)
Feb 28, 2024
5.520
5.768
4.290
4.420
97,470
-1.09(-19.78%)
Feb 27, 2024
5.800
5.800
5.510
5.510
19,335
-0.12(-2.13%)
Feb 26, 2024
5.590
5.770
5.590
5.630
18,342
-0.11(-1.92%)
Feb 23, 2024
5.810
5.850
5.700
5.740
10,261
-0.06(-1.03%)
Feb 22, 2024
5.730
5.968
5.730
5.800
8,932
+0.04(+0.69%)
Feb 21, 2024
5.790
5.990
5.720
5.760
11,431
-0.07(-1.20%)
Feb 20, 2024
6.200
6.200
5.810
5.830
7,847
-0.01(-0.17%)
Feb 16, 2024
6.490
6.490
5.800
5.840
29,322
-0.18(-2.99%)
Feb 15, 2024
6.120
6.180
6.000
6.020
22,940
-0.06(-0.99%)
Feb 14, 2024
6.100
6.100
5.810
6.080
22,823
+0.18(+3.05%)
Feb 13, 2024
6.100
6.250
5.900
5.900
28,072
-0.20(-3.28%)
Feb 12, 2024
6.200
6.200
6.000
6.100
27,013
-0.07(-1.13%)
Feb 09, 2024
6.160
6.328
6.050
6.170
38,820
+0.06(+0.98%)
Feb 08, 2024
6.480
6.800
6.100
6.110
72,035
-0.79(-11.45%)
Feb 07, 2024
6.220
7.120
6.000
6.900
210,961
+0.45(+6.98%)
Feb 06, 2024
8.840
9.500
6.300
6.450
9,591,093
-0.60(-8.51%)
Feb 05, 2024
6.988
7.050
6.988
7.050
2,699
+0.11(+1.59%)
Feb 02, 2024
6.970
6.970
6.800
6.940
1,764
+0.25(+3.77%)
Feb 01, 2024
6.605
6.850
6.500
6.688
7,799
+0.03(+0.42%)
Jan 31, 2024
6.750
6.751
6.660
6.660
1,303
-0.27(-3.90%)
Jan 30, 2024
6.930
6.930
6.930
6.930
806
+0.11(+1.67%)
Jan 29, 2024
6.990
6.990
6.650
6.816
3,521
-0.18(-2.63%)
Jan 26, 2024
6.920
7.010
6.900
7.000
1,949
+0.00(+0.07%)
Jan 25, 2024
7.000
7.000
6.950
6.995
1,845
-0.00(-0.07%)
Jan 24, 2024
6.980
7.000
6.980
7.000
3,066
-0.22(-2.98%)
Jan 23, 2024
7.000
7.215
6.980
7.215
2,634
+0.20(+2.78%)
Jan 22, 2024
7.130
7.220
7.020
7.020
1,923
-0.12(-1.68%)
Jan 19, 2024
7.210
7.355
7.070
7.140
1,535
-0.06(-0.83%)
Jan 18, 2024
7.200
7.450
7.200
7.200
1,923
-0.00(-0.00%)
Jan 17, 2024
7.041
7.200
7.041
7.200
1,739
-0.20(-2.70%)
Jan 16, 2024
7.300
7.600
7.230
7.400
6,267
+0.00(+0.00%)
Jan 12, 2024
7.510
7.660
7.362
7.400
1,496
-0.31(-3.99%)
Jan 11, 2024
7.820
7.820
7.550
7.707
2,682
+0.01(+0.10%)
Jan 10, 2024
8.090
8.090
7.665
7.700
5,092
-0.08(-0.96%)
Jan 09, 2024
8.298
8.500
7.515
7.775
14,334
-0.14(-1.77%)
Jan 08, 2024
7.510
7.915
7.510
7.915
4,318
+0.16(+2.13%)
Jan 05, 2024
7.770
8.100
7.750
7.750
2,040
+0.00(+0.00%)
Jan 04, 2024
8.070
8.129
7.750
7.750
3,528
-0.30(-3.73%)
Jan 03, 2024
8.090
8.521
7.670
8.050
4,070
-0.04(-0.47%)
Jan 02, 2024
7.710
8.088
7.710
8.088
2,942
+0.05(+0.61%)
Dec 29, 2023
7.930
8.039
7.520
8.039
6,394
+0.28(+3.60%)
Dec 28, 2023
7.530
8.010
7.510
7.760
11,181
+0.15(+1.97%)
Dec 27, 2023
8.100
8.540
7.570
7.610
10,617
-0.46(-5.66%)
Dec 26, 2023
8.390
8.968
8.000
8.066
7,438
-0.93(-10.37%)
Dec 22, 2023
6.900
9.000
6.900
9.000
45,835
+2.00(+28.57%)
Dec 21, 2023
7.165
7.315
7.000
7.000
2,704
+0.09(+1.30%)
Dec 20, 2023
7.340
7.700
6.910
6.910
6,236
-0.73(-9.56%)
Dec 19, 2023
7.500
7.640
7.175
7.640
4,872
-0.07(-0.95%)
Dec 18, 2023
7.500
8.036
7.500
7.713
5,491
+0.08(+1.09%)
Dec 15, 2023
7.790
8.040
7.630
7.630
7,149
-0.35(-4.39%)
Dec 14, 2023
7.563
8.320
7.555
7.980
12,995
+0.36(+4.72%)
Dec 13, 2023
8.110
8.180
7.190
7.620
17,424
-0.63(-7.62%)
Dec 12, 2023
7.880
8.400
7.740
8.249
34,157
+0.67(+8.82%)
Dec 11, 2023
7.880
7.880
7.170
7.580
12,328
+0.45(+6.26%)
Dec 08, 2023
7.050
7.207
6.920
7.133
12,760
+0.35(+5.21%)
Dec 07, 2023
6.770
6.930
6.770
6.780
2,498
-0.07(-1.02%)
Dec 06, 2023
6.610
6.850
6.550
6.850
4,499
+0.26(+3.95%)
Dec 05, 2023
6.690
6.950
6.400
6.590
4,124
-0.02(-0.30%)
Dec 04, 2023
6.310
7.000
6.310
6.610
7,995
+0.09(+1.38%)
Dec 01, 2023
6.100
6.520
6.100
6.520
7,774
+0.16(+2.52%)
Nov 30, 2023
6.010
6.495
6.010
6.360
10,513
+0.01(+0.16%)
Nov 29, 2023
6.478
6.478
6.250
6.350
8,784
+0.01(+0.16%)
Nov 28, 2023
6.340
6.340
6.340
6.340
1,399
-0.02(-0.31%)
Nov 27, 2023
6.340
6.600
6.310
6.360
4,152
-0.42(-6.19%)
Nov 24, 2023
6.340
6.780
6.320
6.780
5,033
+0.28(+4.31%)
Nov 22, 2023
6.340
6.500
6.340
6.500
2,508
-0.05(-0.76%)
Nov 21, 2023
6.340
6.550
6.340
6.550
1,305
+0.05(+0.77%)
Nov 20, 2023
6.790
7.070
6.280
6.500
12,357
-0.50(-7.14%)
Nov 17, 2023
7.010
7.010
7.000
7.000
886
+0.32(+4.79%)
Nov 16, 2023
7.119
7.119
6.650
6.680
2,732
-0.25(-3.61%)
Nov 15, 2023
7.220
7.220
6.510
6.930
2,738
+0.18(+2.67%)
Nov 14, 2023
6.840
7.183
6.750
6.750
2,997
+0.10(+1.50%)
Nov 13, 2023
6.660
6.660
6.350
6.650
4,898
+0.16(+2.47%)
Nov 10, 2023
6.660
6.958
6.372
6.490
7,821
-0.17(-2.55%)
Nov 09, 2023
6.800
6.850
6.660
6.660
3,068
-0.05(-0.75%)
Nov 08, 2023
7.170
7.440
6.710
6.710
8,253
-0.52(-7.19%)
Nov 07, 2023
7.550
7.880
7.140
7.230
22,406
-0.65(-8.25%)
Nov 06, 2023
7.880
7.920
7.510
7.880
9,628
+0.01(+0.13%)
Nov 03, 2023
7.870
7.880
7.700
7.870
6,396
+0.17(+2.21%)
Nov 02, 2023
7.880
7.880
7.264
7.700
5,723
+0.01(+0.16%)
Nov 01, 2023
7.440
7.740
7.200
7.687
2,099
+0.13(+1.69%)
Oct 31, 2023
7.080
7.890
6.600
7.560
56,348
+0.91(+13.68%)
Oct 30, 2023
7.090
7.090
6.650
6.650
8,400
-0.42(-5.94%)
Oct 27, 2023
7.150
7.170
7.060
7.070
4,522
-0.24(-3.28%)
Oct 26, 2023
7.350
7.350
7.063
7.310
4,599
-0.05(-0.68%)
Oct 25, 2023
7.260
7.360
7.150
7.360
1,677
-0.06(-0.81%)
Oct 24, 2023
7.200
7.500
7.140
7.420
4,095
+0.08(+1.09%)
Oct 23, 2023
7.340
7.660
7.330
7.340
12,738
+0.01(+0.14%)
Oct 20, 2023
7.470
7.680
7.120
7.330
51,657
-0.15(-2.01%)
Oct 19, 2023
7.250
7.480
7.000
7.480
21,440
+0.32(+4.47%)
Oct 18, 2023
7.710
7.770
7.140
7.160
39,015
-0.64(-8.21%)
Oct 17, 2023
7.800
8.660
7.770
7.800
56,345
+0.08(+1.04%)
Oct 16, 2023
7.720
8.410
7.610
7.720
33,599
-0.01(-0.13%)
Oct 13, 2023
8.260
8.260
7.500
7.730
34,514
-0.17(-2.15%)
Oct 12, 2023
8.470
8.540
7.870
7.900
33,341
+0.12(+1.54%)
Oct 11, 2023
8.412
8.452
7.750
7.780
8,724
-0.35(-4.36%)
Oct 10, 2023
8.590
8.590
7.900
8.135
8,581
+0.33(+4.16%)
Oct 09, 2023
8.590
8.814
7.810
7.810
21,058
-0.90(-10.33%)
Oct 06, 2023
8.340
8.710
8.340
8.710
4,350
+0.30(+3.57%)
Oct 05, 2023
9.100
9.230
8.380
8.410
58,398
-0.78(-8.49%)
Oct 04, 2023
9.890
9.890
9.040
9.190
18,050
-0.37(-3.87%)
Oct 03, 2023
9.680
9.680
9.185
9.560
12,643
-0.16(-1.65%)
Oct 02, 2023
9.410
9.750
9.220
9.720
11,225
+0.23(+2.42%)
Sep 29, 2023
8.990
9.500
8.990
9.490
15,150
+0.39(+4.29%)
Sep 28, 2023
8.660
9.270
8.660
9.100
24,066
+0.14(+1.56%)
Sep 27, 2023
7.890
9.000
7.890
8.960
49,947
+0.91(+11.30%)
Sep 26, 2023
7.640
8.050
7.640
8.050
54,635
+0.38(+4.95%)
Sep 25, 2023
8.150
7.800
7.600
7.670
86,654
-0.60(-7.26%)
Sep 22, 2023
8.520
10.99
8.230
8.270
227,885
-0.40(-4.61%)
Sep 21, 2023
8.600
8.970
8.460
8.670
55,214
+0.09(+1.05%)
Sep 20, 2023
8.280
9.000
8.270
8.580
46,998
+0.13(+1.54%)
Sep 19, 2023
8.810
9.030
8.310
8.450
43,711
-0.29(-3.32%)
Sep 18, 2023
8.250
8.880
8.250
8.740
36,629
+0.34(+4.05%)
Sep 15, 2023
8.390
8.600
8.150
8.400
39,174
-0.19(-2.21%)
Sep 14, 2023
8.480
8.790
8.400
8.590
42,467
+0.24(+2.87%)
Sep 13, 2023
8.170
8.505
8.002
8.350
48,536
+0.02(+0.24%)
Sep 12, 2023
8.820
9.080
8.180
8.330
56,039
-0.72(-7.96%)
Sep 11, 2023
9.930
10.60
8.650
9.050
260,285
-0.35(-3.72%)
Sep 08, 2023
7.850
11.00
7.850
9.400
1,517,561
+1.36(+16.92%)
Sep 07, 2023
8.180
8.710
7.565
8.040
172,182
-1.00(-11.06%)
Sep 06, 2023
9.220
9.570
7.720
9.040
594,208
-0.96(-9.60%)
Sep 05, 2023
10.70
13.43
8.870
10.00
19,978,282
+2.62(+35.50%)
Sep 01, 2023
6.710
7.960
6.610
7.380
852,353
+0.60(+8.85%)
Aug 31, 2023
7.720
8.920
6.780
6.780
194,290
-1.15(-14.50%)
Aug 30, 2023
7.135
7.970
6.637
7.930
10,817
+0.73(+10.14%)
Aug 29, 2023
6.510
7.310
6.510
7.200
19,650
+0.70(+10.77%)
Aug 28, 2023
5.910
6.600
5.910
6.500
13,625
+0.67(+11.49%)
Aug 25, 2023
6.120
6.674
5.690
5.830
29,720
-0.37(-5.97%)
Aug 24, 2023
6.360
6.582
6.150
6.200
17,121
-0.55(-8.15%)
Aug 23, 2023
6.950
7.210
6.620
6.750
38,910
-0.10(-1.46%)
Aug 22, 2023
7.320
7.490
6.700
6.850
34,173
-0.45(-6.16%)
Aug 21, 2023
7.260
7.640
7.250
7.300
42,538
+0.04(+0.55%)
Aug 18, 2023
7.390
9.000
6.690
7.260
365,106
-0.61(-7.75%)
Aug 17, 2023
9.820
9.820
7.080
7.870
282,871
-1.08(-12.07%)
Aug 16, 2023
10.84
10.84
8.400
8.950
106,970
+0.10(+1.19%)
Aug 15, 2023
8.600
9.400
8.550
8.845
3,067
-0.50(-5.40%)
Aug 14, 2023
9.260
9.495
8.615
9.350
4,638
-0.10(-1.01%)
Aug 11, 2023
9.250
9.725
8.750
9.445
4,302
-0.05(-0.58%)
Aug 10, 2023
9.450
10.50
9.240
9.500
5,773
+0.50(+5.56%)
Aug 09, 2023
9.950
9.950
9.000
9.000
1,842
-0.55(-5.76%)
Aug 08, 2023
9.500
9.845
8.835
9.550
3,556
+0.00(+0.00%)
Aug 07, 2023
9.700
11.00
9.525
9.550
3,519
+0.31(+3.30%)
Aug 04, 2023
9.505
10.45
9.000
9.245
2,667
-0.38(-3.95%)
Aug 03, 2023
10.00
10.21
9.500
9.625
2,607
-0.15(-1.53%)
Aug 02, 2023
10.30
10.35
9.585
9.775
3,990
-0.50(-4.91%)
Aug 01, 2023
10.79
11.05
10.04
10.28
3,219
-0.22(-2.10%)
Jul 31, 2023
10.60
11.49
10.50
10.50
6,168
-0.46(-4.24%)
Jul 28, 2023
10.50
11.50
10.49
10.96
2,330
+0.41(+3.93%)
Jul 27, 2023
10.50
11.25
10.50
10.55
5,296
+0.04(+0.33%)
Jul 26, 2023
10.00
11.45
10.00
10.52
2,899
+0.72(+7.35%)
Jul 25, 2023
10.00
10.95
9.795
9.795
3,954
-0.26(-2.54%)
Jul 24, 2023
9.900
10.36
9.510
10.05
2,548
+0.36(+3.66%)
Jul 21, 2023
9.310
9.945
9.260
9.695
4,578
+0.19(+2.00%)
Jul 20, 2023
9.500
9.750
9.360
9.505
2,161
+0.15(+1.55%)
Jul 19, 2023
9.050
9.500
9.000
9.360
1,567
+0.11(+1.19%)
Jul 18, 2023
8.860
9.415
8.860
9.250
1,723
+0.15(+1.65%)
Jul 17, 2023
9.100
9.250
9.000
9.100
2,068
-0.16(-1.67%)
Jul 14, 2023
9.550
9.750
9.000
9.255
3,716
-0.09(-0.96%)
Jul 13, 2023
9.500
9.500
9.205
9.345
1,609
+0.15(+1.58%)
Jul 12, 2023
8.750
9.495
8.750
9.200
5,198
+0.20(+2.22%)
Jul 11, 2023
9.150
9.170
8.580
9.000
3,916
-0.01(-0.06%)
Jul 10, 2023
9.000
9.200
8.750
9.005
2,127
+0.00(+0.00%)
Jul 07, 2023
9.050
9.195
8.575
9.005
1,461
-0.19(-2.12%)
Jul 06, 2023
9.260
9.695
8.555
9.200
2,434
-0.25(-2.59%)
Jul 05, 2023
9.600
9.600
9.180
9.445
2,357
-0.05(-0.58%)
Jul 03, 2023
10.00
10.00
9.180
9.500
1,941
-0.08(-0.84%)
Jun 30, 2023
10.05
10.05
9.005
9.580
3,467
+0.43(+4.64%)
Jun 29, 2023
10.75
11.24
9.000
9.155
7,360
+0.55(+6.45%)
Jun 28, 2023
9.000
9.005
8.565
8.600
2,361
+0.10(+1.18%)
Jun 27, 2023
8.500
8.750
8.330
8.500
3,257
-0.05(-0.58%)
Jun 26, 2023
8.820
9.175
8.500
8.550
3,698
-0.95(-10.00%)
Jun 23, 2023
10.00
10.00
8.900
9.500
8,618
-0.05(-0.52%)
Jun 22, 2023
9.730
9.745
9.000
9.550
5,493
+0.26(+2.74%)
Jun 21, 2023
9.760
10.00
9.085
9.295
6,821
-0.46(-4.76%)
Jun 20, 2023
10.65
12.31
9.560
9.760
15,509
-1.17(-10.70%)
Jun 16, 2023
11.00
11.39
11.00
10.93
7,647
+0.27(+2.48%)
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.