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
Bigcommerce Holdings Inc
(NQ:
BIGC
)
7.900
-0.010 (-0.13%)
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
7.890
7.910
7.800
7.900
713,059
-0.01(-0.13%)
May 16, 2024
7.760
7.990
7.710
7.910
684,995
+0.11(+1.41%)
May 15, 2024
7.980
8.010
7.630
7.800
1,059,546
-0.06(-0.76%)
May 14, 2024
7.820
8.075
7.820
7.860
581,351
+0.16(+2.08%)
May 13, 2024
7.680
7.785
7.620
7.700
835,662
+0.11(+1.45%)
May 10, 2024
7.610
7.700
7.311
7.590
933,981
+0.06(+0.80%)
May 09, 2024
7.150
8.100
7.050
7.530
2,764,007
+0.84(+12.56%)
May 08, 2024
7.150
7.190
6.370
6.690
3,887,717
-0.25(-3.60%)
May 07, 2024
6.240
6.940
6.000
6.940
1,477,003
+0.69(+11.04%)
May 06, 2024
5.980
6.250
5.980
6.250
719,190
+0.28(+4.69%)
May 03, 2024
6.170
6.175
5.910
5.970
514,718
-0.02(-0.33%)
May 02, 2024
5.910
6.000
5.750
5.990
579,382
+0.16(+2.74%)
May 01, 2024
5.730
6.055
5.670
5.830
555,603
+0.17(+3.00%)
Apr 30, 2024
5.760
5.870
5.655
5.660
694,986
-0.17(-2.92%)
Apr 29, 2024
6.000
6.120
5.795
5.830
484,351
-0.07(-1.19%)
Apr 26, 2024
5.800
5.920
5.750
5.900
551,651
+0.19(+3.33%)
Apr 25, 2024
5.700
5.774
5.620
5.710
609,332
-0.12(-2.06%)
Apr 24, 2024
5.820
5.850
5.760
5.830
532,313
+0.03(+0.52%)
Apr 23, 2024
5.760
5.985
5.750
5.800
706,384
+0.04(+0.69%)
Apr 22, 2024
5.930
5.930
5.720
5.760
665,563
-0.13(-2.21%)
Apr 19, 2024
5.910
5.985
5.820
5.890
538,009
-0.05(-0.84%)
Apr 18, 2024
5.850
6.060
5.810
5.940
765,485
+0.09(+1.54%)
Apr 17, 2024
5.930
5.980
5.843
5.850
698,673
-0.04(-0.68%)
Apr 16, 2024
5.920
6.020
5.810
5.890
808,862
-0.09(-1.51%)
Apr 15, 2024
6.170
6.200
5.955
5.980
1,095,598
-0.23(-3.70%)
Apr 12, 2024
6.330
6.380
6.134
6.210
853,766
-0.22(-3.42%)
Apr 11, 2024
6.360
6.500
6.310
6.430
501,249
+0.15(+2.39%)
Apr 10, 2024
6.420
6.420
6.160
6.280
2,427,038
-0.32(-4.85%)
Apr 09, 2024
6.520
6.686
6.520
6.600
376,792
+0.08(+1.23%)
Apr 08, 2024
6.500
6.540
6.440
6.520
811,254
+0.06(+0.93%)
Apr 05, 2024
6.550
6.580
6.440
6.460
394,402
-0.12(-1.82%)
Apr 04, 2024
6.750
6.800
6.570
6.580
503,735
-0.07(-1.05%)
Apr 03, 2024
6.630
6.710
6.580
6.650
653,106
-0.04(-0.60%)
Apr 02, 2024
6.700
6.765
6.640
6.690
517,390
-0.16(-2.34%)
Apr 01, 2024
6.900
6.940
6.785
6.850
529,021
-0.04(-0.58%)
Mar 28, 2024
6.910
7.105
6.866
6.890
679,110
-0.02(-0.29%)
Mar 27, 2024
7.030
7.030
6.830
6.910
604,259
-0.02(-0.29%)
Mar 26, 2024
6.980
7.102
6.870
6.930
658,013
+0.01(+0.14%)
Mar 25, 2024
6.810
7.090
6.792
6.920
1,028,153
-0.36(-4.95%)
Mar 22, 2024
7.390
7.410
7.140
7.280
482,683
-0.17(-2.28%)
Mar 21, 2024
7.560
7.670
7.430
7.450
360,039
-0.05(-0.67%)
Mar 20, 2024
7.330
7.550
7.250
7.500
408,734
+0.14(+1.90%)
Mar 19, 2024
7.120
7.385
7.090
7.360
1,157,236
+0.15(+2.08%)
Mar 18, 2024
7.110
7.250
6.970
7.210
519,875
+0.10(+1.41%)
Mar 15, 2024
7.150
7.190
7.070
7.110
950,744
-0.08(-1.11%)
Mar 14, 2024
7.400
7.410
7.140
7.190
884,235
-0.23(-3.10%)
Mar 13, 2024
7.420
7.611
7.400
7.420
466,764
-0.05(-0.67%)
Mar 12, 2024
7.520
7.605
7.365
7.470
412,475
-0.03(-0.40%)
Mar 11, 2024
7.520
7.640
7.450
7.500
675,053
-0.05(-0.66%)
Mar 08, 2024
7.650
7.840
7.530
7.550
458,568
-0.01(-0.13%)
Mar 07, 2024
7.380
7.670
7.369
7.560
557,447
+0.21(+2.86%)
Mar 06, 2024
7.380
7.465
7.310
7.350
757,183
+0.10(+1.38%)
Mar 05, 2024
7.550
7.570
7.190
7.250
915,822
-0.43(-5.60%)
Mar 04, 2024
7.820
7.820
7.520
7.680
569,452
-0.13(-1.66%)
Mar 01, 2024
7.790
7.848
7.640
7.810
521,439
+0.06(+0.77%)
Feb 29, 2024
7.790
7.830
7.670
7.750
675,959
+0.05(+0.65%)
Feb 28, 2024
7.770
7.900
7.650
7.700
626,946
-0.16(-2.04%)
Feb 27, 2024
7.970
7.990
7.730
7.860
821,376
-0.04(-0.51%)
Feb 26, 2024
7.800
7.970
7.740
7.900
883,876
+0.05(+0.64%)
Feb 23, 2024
8.170
8.290
7.690
7.850
1,115,887
-0.40(-4.85%)
Feb 22, 2024
8.860
8.930
7.900
8.250
2,007,364
+0.00(+0.00%)
Feb 21, 2024
8.200
8.470
8.150
8.250
817,685
-0.11(-1.32%)
Feb 20, 2024
8.440
8.570
8.260
8.360
653,155
-0.29(-3.35%)
Feb 16, 2024
8.790
8.855
8.640
8.650
1,298,041
-0.27(-3.03%)
Feb 15, 2024
8.700
8.940
8.655
8.920
644,523
+0.33(+3.84%)
Feb 14, 2024
8.310
8.630
8.250
8.590
703,695
+0.45(+5.53%)
Feb 13, 2024
8.250
8.450
8.070
8.140
655,394
-0.65(-7.39%)
Feb 12, 2024
8.610
8.985
8.610
8.790
612,790
+0.14(+1.62%)
Feb 09, 2024
8.550
8.736
8.520
8.650
487,916
+0.19(+2.25%)
Feb 08, 2024
8.230
8.495
8.170
8.460
469,006
+0.26(+3.17%)
Feb 07, 2024
8.300
8.300
8.080
8.200
391,483
-0.05(-0.61%)
Feb 06, 2024
8.010
8.440
8.000
8.250
538,867
+0.27(+3.38%)
Feb 05, 2024
7.900
8.070
7.570
7.980
1,171,005
-0.37(-4.43%)
Feb 02, 2024
8.130
8.425
8.050
8.350
585,263
+0.17(+2.08%)
Feb 01, 2024
8.280
8.340
8.085
8.180
381,362
+0.00(+0.00%)
Jan 31, 2024
8.560
8.560
8.150
8.180
533,381
-0.47(-5.43%)
Jan 30, 2024
8.800
8.859
8.580
8.650
505,312
-0.04(-0.46%)
Jan 29, 2024
8.340
8.715
8.250
8.690
373,011
+0.44(+5.33%)
Jan 26, 2024
8.360
8.470
8.215
8.250
346,072
-0.10(-1.20%)
Jan 25, 2024
8.420
8.420
8.250
8.350
269,176
+0.08(+0.97%)
Jan 24, 2024
8.690
8.690
8.250
8.270
386,942
-0.25(-2.93%)
Jan 23, 2024
8.580
8.655
8.431
8.520
327,322
+0.08(+0.95%)
Jan 22, 2024
8.340
8.770
8.320
8.440
477,703
+0.18(+2.18%)
Jan 19, 2024
8.150
8.270
7.960
8.260
480,972
+0.16(+1.98%)
Jan 18, 2024
8.270
8.280
7.990
8.100
541,969
-0.12(-1.46%)
Jan 17, 2024
8.060
8.225
7.900
8.220
526,611
-0.02(-0.24%)
Jan 16, 2024
8.300
8.315
8.140
8.240
459,280
-0.16(-1.90%)
Jan 12, 2024
8.660
8.800
8.400
8.400
372,476
-0.24(-2.78%)
Jan 11, 2024
8.640
8.680
8.405
8.640
347,145
-0.01(-0.12%)
Jan 10, 2024
8.710
8.770
8.580
8.650
377,628
-0.06(-0.69%)
Jan 09, 2024
8.590
8.800
8.580
8.710
391,874
-0.05(-0.57%)
Jan 08, 2024
8.330
8.808
8.330
8.760
558,069
+0.40(+4.78%)
Jan 05, 2024
8.320
8.540
8.300
8.360
497,795
-0.09(-1.07%)
Jan 04, 2024
8.450
8.620
8.450
8.450
612,034
-0.10(-1.17%)
Jan 03, 2024
8.800
8.810
8.515
8.550
818,964
-0.45(-5.00%)
Jan 02, 2024
9.610
9.610
8.955
9.000
1,086,513
-0.73(-7.50%)
Dec 29, 2023
10.05
10.17
9.720
9.730
662,209
-0.39(-3.85%)
Dec 28, 2023
10.08
10.19
10.04
10.12
727,882
+0.04(+0.40%)
Dec 27, 2023
9.980
10.14
9.900
10.08
543,841
+0.18(+1.82%)
Dec 26, 2023
9.780
9.920
9.640
9.900
352,157
+0.20(+2.06%)
Dec 22, 2023
9.550
9.860
9.550
9.700
403,054
+0.12(+1.25%)
Dec 21, 2023
9.480
9.600
9.390
9.580
416,944
+0.32(+3.46%)
Dec 20, 2023
9.610
9.836
9.250
9.260
609,154
-0.39(-4.04%)
Dec 19, 2023
9.360
9.680
9.290
9.650
574,377
+0.36(+3.88%)
Dec 18, 2023
9.360
9.510
9.260
9.290
631,093
-0.04(-0.43%)
Dec 15, 2023
9.710
9.710
9.300
9.330
1,057,579
-0.30(-3.12%)
Dec 14, 2023
9.520
9.810
9.430
9.630
914,417
+0.31(+3.33%)
Dec 13, 2023
8.910
9.360
8.750
9.320
626,702
+0.46(+5.19%)
Dec 12, 2023
9.000
9.030
8.700
8.860
525,773
-0.15(-1.66%)
Dec 11, 2023
9.010
9.150
8.930
9.010
496,866
-0.09(-0.99%)
Dec 08, 2023
8.930
9.100
8.810
9.100
423,498
+0.13(+1.45%)
Dec 07, 2023
9.220
9.220
8.970
8.970
416,146
-0.25(-2.71%)
Dec 06, 2023
9.390
9.450
9.200
9.220
935,993
-0.02(-0.22%)
Dec 05, 2023
9.290
9.407
9.165
9.240
361,655
-0.12(-1.28%)
Dec 04, 2023
9.240
9.470
9.200
9.360
401,724
+0.02(+0.21%)
Dec 01, 2023
8.720
9.350
8.640
9.340
573,861
+0.62(+7.11%)
Nov 30, 2023
8.950
9.010
8.580
8.720
681,134
-0.17(-1.91%)
Nov 29, 2023
9.040
9.180
8.830
8.890
498,519
+0.00(+0.00%)
Nov 28, 2023
8.620
8.970
8.530
8.890
741,610
+0.24(+2.77%)
Nov 27, 2023
8.870
8.870
8.650
8.650
527,919
-0.06(-0.69%)
Nov 24, 2023
8.590
8.750
8.560
8.710
247,297
+0.09(+1.04%)
Nov 22, 2023
8.910
9.015
8.590
8.620
653,818
-0.23(-2.60%)
Nov 21, 2023
9.200
9.280
8.830
8.850
522,471
-0.51(-5.45%)
Nov 20, 2023
9.250
9.490
9.150
9.360
504,991
+0.11(+1.19%)
Nov 17, 2023
9.070
9.310
8.975
9.250
681,820
+0.24(+2.66%)
Nov 16, 2023
9.240
9.240
8.700
9.010
761,957
-0.29(-3.12%)
Nov 15, 2023
9.330
9.680
9.130
9.300
878,005
+0.01(+0.11%)
Nov 14, 2023
8.890
9.330
8.825
9.290
972,015
+0.79(+9.29%)
Nov 13, 2023
8.310
8.545
8.210
8.500
536,764
+0.08(+0.95%)
Nov 10, 2023
8.350
8.505
8.200
8.420
993,305
+0.02(+0.24%)
Nov 09, 2023
9.000
9.000
8.370
8.400
1,310,336
-0.54(-6.04%)
Nov 08, 2023
9.440
9.540
8.500
8.940
1,936,542
-1.10(-10.96%)
Nov 07, 2023
9.680
10.29
9.670
10.04
1,066,862
+0.38(+3.93%)
Nov 06, 2023
9.960
9.960
9.510
9.660
625,467
-0.29(-2.91%)
Nov 03, 2023
9.480
10.19
9.420
9.950
1,163,129
+0.66(+7.10%)
Nov 02, 2023
9.190
9.380
9.060
9.290
701,604
+0.42(+4.74%)
Nov 01, 2023
8.840
8.910
8.590
8.870
666,693
-0.02(-0.22%)
Oct 31, 2023
8.810
9.000
8.652
8.890
463,632
+0.11(+1.25%)
Oct 30, 2023
9.080
9.110
8.710
8.780
384,987
-0.15(-1.62%)
Oct 27, 2023
9.080
9.220
8.819
8.925
430,030
-0.04(-0.39%)
Oct 26, 2023
9.170
9.380
8.875
8.960
505,083
-0.24(-2.61%)
Oct 25, 2023
9.550
9.550
9.100
9.200
588,725
-0.48(-4.96%)
Oct 24, 2023
9.440
10.02
9.440
9.680
556,175
+0.35(+3.75%)
Oct 23, 2023
9.370
9.500
9.220
9.330
502,216
-0.12(-1.27%)
Oct 20, 2023
9.560
9.560
9.210
9.450
703,606
-0.12(-1.25%)
Oct 19, 2023
9.610
9.790
9.486
9.570
655,277
+0.00(+0.00%)
Oct 18, 2023
9.610
9.635
9.430
9.570
447,733
-0.10(-1.03%)
Oct 17, 2023
9.340
9.880
9.340
9.670
487,227
+0.21(+2.22%)
Oct 16, 2023
8.970
9.600
8.830
9.460
903,551
+0.52(+5.82%)
Oct 13, 2023
9.240
9.270
8.870
8.940
684,186
-0.35(-3.77%)
Oct 12, 2023
9.720
9.720
9.245
9.290
941,726
-0.45(-4.62%)
Oct 11, 2023
10.03
10.11
9.700
9.740
535,238
-0.24(-2.40%)
Oct 10, 2023
9.810
10.23
9.810
9.980
810,880
+0.19(+1.94%)
Oct 09, 2023
9.590
10.00
9.560
9.790
607,566
+0.02(+0.20%)
Oct 06, 2023
9.280
9.770
9.250
9.770
800,376
+0.32(+3.39%)
Oct 05, 2023
9.590
9.610
9.100
9.450
740,547
-0.18(-1.87%)
Oct 04, 2023
9.540
9.750
9.430
9.630
547,627
+0.09(+0.94%)
Oct 03, 2023
9.750
9.820
9.420
9.540
961,500
-0.37(-3.73%)
Oct 02, 2023
9.820
9.960
9.760
9.910
762,393
+0.04(+0.41%)
Sep 29, 2023
9.860
10.04
9.815
9.870
678,970
+0.14(+1.44%)
Sep 28, 2023
9.720
9.885
9.575
9.730
3,350,460
-0.02(-0.21%)
Sep 27, 2023
9.650
9.850
9.510
9.750
738,225
+0.17(+1.77%)
Sep 26, 2023
9.690
9.870
9.520
9.580
2,721,355
-0.18(-1.84%)
Sep 25, 2023
9.680
9.790
9.670
9.760
499,169
+0.05(+0.51%)
Sep 22, 2023
9.800
9.890
9.620
9.710
1,054,400
-0.08(-0.82%)
Sep 21, 2023
9.960
10.01
9.700
9.790
1,332,655
-0.37(-3.64%)
Sep 20, 2023
10.37
10.43
10.10
10.16
408,403
-0.15(-1.45%)
Sep 19, 2023
10.19
10.33
10.04
10.31
520,665
+0.08(+0.78%)
Sep 18, 2023
10.40
10.48
10.22
10.23
1,061,511
-0.25(-2.39%)
Sep 15, 2023
10.64
10.65
10.41
10.48
1,674,167
-0.17(-1.60%)
Sep 14, 2023
10.87
10.93
10.57
10.65
1,136,189
-0.11(-1.02%)
Sep 13, 2023
10.91
10.91
10.69
10.76
791,478
-0.10(-0.92%)
Sep 12, 2023
10.77
11.03
10.69
10.86
879,056
-0.04(-0.37%)
Sep 11, 2023
10.92
10.95
10.65
10.90
465,067
+0.14(+1.30%)
Sep 08, 2023
10.99
11.15
10.47
10.76
730,136
-0.23(-2.09%)
Sep 07, 2023
10.81
11.15
10.54
10.99
1,323,699
-0.01(-0.09%)
Sep 06, 2023
11.06
11.16
10.89
11.00
1,193,177
-0.11(-0.99%)
Sep 05, 2023
10.71
11.21
10.71
11.11
1,211,424
+0.26(+2.40%)
Sep 01, 2023
10.67
10.93
10.67
10.85
577,866
+0.25(+2.36%)
Aug 31, 2023
10.56
10.78
10.47
10.60
722,661
+0.02(+0.19%)
Aug 30, 2023
10.41
10.67
10.34
10.58
483,514
+0.17(+1.63%)
Aug 29, 2023
10.35
10.50
10.16
10.41
992,371
+0.05(+0.48%)
Aug 28, 2023
10.50
10.59
10.29
10.36
491,967
-0.11(-1.05%)
Aug 25, 2023
10.35
10.70
10.32
10.47
507,403
+0.08(+0.77%)
Aug 24, 2023
10.68
10.86
10.12
10.39
468,349
-0.31(-2.90%)
Aug 23, 2023
10.66
10.89
10.58
10.70
395,413
+0.05(+0.47%)
Aug 22, 2023
10.75
10.84
10.49
10.65
749,748
-0.01(-0.09%)
Aug 21, 2023
10.71
10.85
10.62
10.66
359,184
-0.06(-0.56%)
Aug 18, 2023
10.42
10.90
10.30
10.72
556,159
+0.09(+0.85%)
Aug 17, 2023
10.83
10.88
10.56
10.63
1,053,000
-0.15(-1.39%)
Aug 16, 2023
10.80
10.94
10.75
10.78
614,364
-0.09(-0.83%)
Aug 15, 2023
10.98
11.03
10.78
10.87
481,889
-0.24(-2.16%)
Aug 14, 2023
10.82
11.21
10.78
11.11
915,757
+0.17(+1.55%)
Aug 11, 2023
10.69
10.99
10.64
10.94
474,337
+0.18(+1.67%)
Aug 10, 2023
11.11
11.15
10.65
10.76
1,651,685
-0.20(-1.82%)
Aug 09, 2023
10.93
11.23
10.68
10.96
1,403,895
+0.03(+0.27%)
Aug 08, 2023
11.00
11.27
10.80
10.93
1,191,116
-0.46(-4.04%)
Aug 07, 2023
12.28
12.34
10.97
11.39
1,469,398
-0.69(-5.71%)
Aug 04, 2023
12.14
12.75
11.16
12.08
4,168,238
+2.55(+26.76%)
Aug 03, 2023
10.01
10.20
9.520
9.530
1,538,871
-0.50(-4.99%)
Aug 02, 2023
10.25
10.31
9.860
10.03
1,023,519
-0.47(-4.48%)
Aug 01, 2023
10.71
10.75
10.43
10.50
1,107,518
-0.31(-2.87%)
Jul 31, 2023
10.42
11.00
10.36
10.81
1,321,756
+0.59(+5.77%)
Jul 28, 2023
10.18
10.44
10.15
10.22
718,279
+0.27(+2.71%)
Jul 27, 2023
10.33
10.41
9.895
9.950
569,362
-0.18(-1.78%)
Jul 26, 2023
10.00
10.26
9.950
10.13
767,293
+0.06(+0.60%)
Jul 25, 2023
9.980
10.15
9.870
10.07
1,105,339
+0.11(+1.10%)
Jul 24, 2023
10.05
10.19
9.900
9.960
531,638
-0.09(-0.90%)
Jul 21, 2023
10.34
10.46
10.00
10.05
505,653
-0.18(-1.76%)
Jul 20, 2023
10.31
10.44
9.990
10.23
825,722
-0.18(-1.73%)
Jul 19, 2023
10.56
10.79
10.27
10.41
894,370
-0.06(-0.57%)
Jul 18, 2023
10.49
10.65
10.35
10.47
754,285
+0.04(+0.38%)
Jul 17, 2023
10.38
10.59
10.26
10.43
635,451
+0.07(+0.68%)
Jul 14, 2023
10.46
10.58
10.10
10.36
821,988
-0.14(-1.33%)
Jul 13, 2023
10.49
10.58
10.36
10.50
823,612
+0.18(+1.74%)
Jul 12, 2023
10.45
10.49
10.16
10.32
634,033
+0.03(+0.29%)
Jul 11, 2023
10.21
10.51
9.990
10.29
1,065,315
+0.22(+2.18%)
Jul 10, 2023
9.600
10.17
9.510
10.07
1,099,592
+0.44(+4.57%)
Jul 07, 2023
9.550
9.810
9.550
9.630
561,723
+0.12(+1.26%)
Jul 06, 2023
9.370
9.530
9.130
9.510
737,960
-0.06(-0.63%)
Jul 05, 2023
9.760
9.760
9.480
9.570
683,170
-0.33(-3.33%)
Jul 03, 2023
9.920
9.990
9.760
9.900
343,906
-0.05(-0.50%)
Jun 30, 2023
10.00
10.10
9.850
9.950
702,177
+0.17(+1.74%)
Jun 29, 2023
9.660
9.870
9.600
9.780
725,370
-0.01(-0.10%)
Jun 28, 2023
9.390
10.02
9.360
9.790
1,115,144
+0.39(+4.15%)
Jun 27, 2023
9.110
9.575
8.790
9.400
1,067,884
+0.29(+3.18%)
Jun 26, 2023
9.070
9.250
8.950
9.110
719,548
+0.02(+0.22%)
Jun 23, 2023
8.820
9.130
8.792
9.090
1,592,450
+0.06(+0.66%)
Jun 22, 2023
8.950
9.180
8.860
9.030
658,053
-0.03(-0.33%)
Jun 21, 2023
9.200
9.200
8.760
9.060
880,941
-0.18(-1.95%)
Jun 20, 2023
9.410
9.650
9.080
9.240
724,593
-0.32(-3.35%)
Jun 16, 2023
9.790
9.790
9.350
9.560
1,270,079
-0.11(-1.14%)
Jun 15, 2023
9.380
9.780
9.310
9.670
771,425
+0.18(+1.90%)
Jun 14, 2023
9.830
9.960
9.340
9.490
1,122,924
-0.34(-3.46%)
Jun 13, 2023
9.620
9.940
9.511
9.830
1,160,448
+0.34(+3.58%)
Jun 12, 2023
9.320
9.600
9.260
9.490
736,460
+0.21(+2.26%)
Jun 09, 2023
9.410
9.940
9.170
9.280
880,075
-0.03(-0.32%)
Jun 08, 2023
9.310
9.395
9.060
9.310
1,046,314
-0.02(-0.21%)
Jun 07, 2023
9.540
9.690
9.150
9.330
1,178,901
-0.16(-1.69%)
Jun 06, 2023
8.890
9.620
8.850
9.490
1,677,504
+0.54(+6.03%)
Jun 05, 2023
9.240
9.270
8.770
8.950
946,859
-0.38(-4.07%)
Jun 02, 2023
9.020
9.385
8.845
9.330
1,578,461
+0.49(+5.54%)
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.