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
Ultrashort Semiconductors -2X ETF
(NY:
SSG
)
11.21
+0.31 (+2.86%)
Official Closing Price
Updated: 8:00 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
10.72
11.36
10.72
11.21
58,022
+0.31(+2.86%)
May 16, 2024
10.85
10.90
10.65
10.90
33,210
+0.06(+0.54%)
May 15, 2024
11.36
11.46
10.78
10.84
128,213
-0.77(-6.63%)
May 14, 2024
12.30
12.30
11.59
11.61
51,011
-0.39(-3.25%)
May 13, 2024
11.85
12.18
11.85
12.00
40,295
-0.07(-0.62%)
May 10, 2024
12.17
12.20
11.76
12.07
29,148
-0.27(-2.20%)
May 09, 2024
12.00
12.44
12.00
12.35
42,950
+0.29(+2.43%)
May 08, 2024
12.35
12.35
11.93
12.05
20,509
+0.01(+0.11%)
May 07, 2024
11.96
12.19
11.84
12.04
20,361
+0.20(+1.68%)
May 06, 2024
12.34
12.34
11.83
11.84
59,149
-0.71(-5.66%)
May 03, 2024
12.67
12.92
12.50
12.55
37,561
-0.77(-5.78%)
May 02, 2024
13.39
14.00
13.23
13.32
54,170
-0.69(-4.93%)
May 01, 2024
13.51
14.21
13.17
14.01
101,043
+1.03(+7.93%)
Apr 30, 2024
12.63
12.99
12.38
12.98
48,076
+0.42(+3.35%)
Apr 29, 2024
12.57
13.02
12.54
12.56
42,673
-0.11(-0.87%)
Apr 26, 2024
13.37
13.56
12.51
12.67
94,986
-1.06(-7.72%)
Apr 25, 2024
14.94
14.94
13.51
13.73
97,699
-0.67(-4.65%)
Apr 24, 2024
13.56
14.48
13.38
14.40
88,008
+0.15(+1.08%)
Apr 23, 2024
14.49
14.75
14.08
14.25
161,719
-0.70(-4.70%)
Apr 22, 2024
15.56
15.81
14.79
14.95
108,723
-0.98(-6.15%)
Apr 19, 2024
14.60
16.00
14.14
15.93
311,232
+1.96(+14.03%)
Apr 18, 2024
13.65
14.34
13.58
13.97
119,955
+0.20(+1.45%)
Apr 17, 2024
12.59
13.85
12.59
13.77
66,427
+0.93(+7.20%)
Apr 16, 2024
13.29
13.29
12.78
12.84
36,701
-0.36(-2.69%)
Apr 15, 2024
12.76
13.27
12.27
13.20
45,946
+0.45(+3.50%)
Apr 12, 2024
12.58
12.83
12.40
12.75
38,924
+0.73(+6.06%)
Apr 11, 2024
12.61
12.79
12.03
12.03
31,221
-0.84(-6.56%)
Apr 10, 2024
13.12
13.25
12.76
12.87
59,762
+10.29(+398.84%)
Apr 09, 2024
2.540
2.680
2.520
2.580
442,271
+0.02(+0.78%)
Apr 08, 2024
2.500
2.570
2.500
2.560
43,296
+0.01(+0.39%)
Apr 05, 2024
2.560
2.620
2.500
2.550
259,597
-0.06(-2.30%)
Apr 04, 2024
2.360
2.640
2.350
2.610
394,859
+0.18(+7.41%)
Apr 03, 2024
2.540
2.540
2.400
2.430
645,265
-0.05(-2.02%)
Apr 02, 2024
2.480
2.570
2.440
2.480
867,617
+0.08(+3.33%)
Apr 01, 2024
2.455
2.455
2.328
2.400
270,938
-0.03(-1.23%)
Mar 28, 2024
2.460
2.460
2.398
2.430
115,309
+0.01(+0.41%)
Mar 27, 2024
2.340
2.430
2.340
2.420
270,325
+0.01(+0.41%)
Mar 26, 2024
2.300
2.410
2.280
2.410
64,803
+0.09(+3.88%)
Mar 25, 2024
2.400
2.400
2.280
2.320
102,810
-0.02(-0.85%)
Mar 22, 2024
2.400
2.420
2.300
2.340
117,817
-0.05(-2.09%)
Mar 21, 2024
2.330
2.410
2.312
2.390
292,776
-0.10(-4.02%)
Mar 20, 2024
2.560
2.620
2.490
2.490
205,170
-0.12(-4.60%)
Mar 19, 2024
2.690
2.770
2.570
2.610
316,831
+0.00(+0.00%)
Mar 18, 2024
2.530
2.640
2.450
2.610
149,573
-0.02(-0.76%)
Mar 15, 2024
2.690
2.690
2.540
2.630
154,002
+0.02(+0.77%)
Mar 14, 2024
2.510
2.650
2.490
2.610
345,256
+0.12(+4.82%)
Mar 13, 2024
2.440
2.540
2.420
2.490
434,916
+0.09(+3.75%)
Mar 12, 2024
2.530
2.590
2.390
2.400
346,783
-0.20(-7.69%)
Mar 11, 2024
2.580
2.650
2.495
2.600
695,010
+0.08(+3.17%)
Mar 08, 2024
2.250
2.530
2.185
2.520
803,866
+0.24(+10.53%)
Mar 07, 2024
2.390
2.410
2.280
2.280
347,970
-0.20(-8.06%)
Mar 06, 2024
2.480
2.530
2.420
2.480
383,247
-0.12(-4.62%)
Mar 05, 2024
2.600
2.670
2.570
2.600
469,063
+0.05(+1.96%)
Mar 04, 2024
2.600
2.617
2.460
2.550
365,117
-0.12(-4.49%)
Mar 01, 2024
2.870
2.870
2.650
2.670
339,866
-0.23(-7.93%)
Feb 29, 2024
2.960
3.000
2.890
2.900
225,041
-0.16(-5.23%)
Feb 28, 2024
3.000
3.080
3.000
3.060
177,732
+0.08(+2.68%)
Feb 27, 2024
2.940
3.030
2.930
2.980
143,433
+0.01(+0.34%)
Feb 26, 2024
2.990
2.990
2.910
2.970
144,015
-0.03(-1.00%)
Feb 23, 2024
3.010
3.060
2.920
3.000
209,617
-0.01(-0.34%)
Feb 22, 2024
3.100
3.205
3.010
3.010
384,290
-0.66(-17.98%)
Feb 21, 2024
3.730
3.770
3.630
3.670
304,445
+0.08(+2.23%)
Feb 20, 2024
3.470
3.700
3.460
3.590
327,136
+0.19(+5.59%)
Feb 16, 2024
3.260
3.400
3.240
3.400
148,810
+0.03(+0.89%)
Feb 15, 2024
3.290
3.380
3.290
3.370
125,547
+0.04(+1.20%)
Feb 14, 2024
3.370
3.450
3.310
3.330
208,866
-0.16(-4.58%)
Feb 13, 2024
3.620
3.620
3.410
3.490
191,189
+0.11(+3.25%)
Feb 12, 2024
3.340
3.450
3.260
3.380
257,993
-0.02(-0.59%)
Feb 09, 2024
3.510
3.550
3.400
3.400
177,264
-0.17(-4.76%)
Feb 08, 2024
3.640
3.640
3.511
3.570
175,185
-0.07(-1.92%)
Feb 07, 2024
3.690
3.800
3.630
3.640
107,521
-0.17(-4.46%)
Feb 06, 2024
3.660
3.883
3.660
3.810
161,756
+0.14(+3.81%)
Feb 05, 2024
3.750
3.815
3.630
3.670
204,674
-0.17(-4.43%)
Feb 02, 2024
4.020
4.030
3.830
3.840
221,846
-0.22(-5.42%)
Feb 01, 2024
4.150
4.220
4.060
4.060
89,307
-0.12(-2.87%)
Jan 31, 2024
4.200
4.250
4.050
4.180
225,290
+0.15(+3.72%)
Jan 30, 2024
3.960
4.080
3.944
4.030
156,216
+0.03(+0.75%)
Jan 29, 2024
4.120
4.120
3.980
4.000
140,680
-0.08(-1.96%)
Jan 26, 2024
4.090
4.120
4.000
4.080
244,874
+0.14(+3.55%)
Jan 25, 2024
3.870
3.970
3.780
3.940
292,343
+0.03(+0.77%)
Jan 24, 2024
3.960
4.040
3.780
3.910
196,887
-0.17(-4.17%)
Jan 23, 2024
4.140
4.182
4.048
4.080
56,436
+0.01(+0.25%)
Jan 22, 2024
4.028
4.140
4.011
4.070
81,304
-0.06(-1.45%)
Jan 19, 2024
4.420
4.440
4.010
4.130
195,791
-0.38(-8.43%)
Jan 18, 2024
4.570
4.620
4.469
4.510
56,700
-0.22(-4.65%)
Jan 17, 2024
4.720
4.920
4.720
4.730
42,422
+0.09(+1.94%)
Jan 16, 2024
4.810
4.830
4.610
4.640
46,261
-0.24(-4.92%)
Jan 12, 2024
4.880
4.912
4.802
4.880
22,971
+0.03(+0.62%)
Jan 11, 2024
4.900
5.040
4.800
4.850
93,781
-0.06(-1.22%)
Jan 10, 2024
4.910
5.010
4.880
4.910
52,340
-0.08(-1.60%)
Jan 09, 2024
5.100
5.110
4.855
4.990
65,103
-0.05(-0.99%)
Jan 08, 2024
5.340
5.341
5.020
5.040
85,126
-0.44(-8.02%)
Jan 05, 2024
5.590
5.590
5.400
5.480
81,554
-0.14(-2.50%)
Jan 04, 2024
5.680
5.680
5.497
5.620
141,357
+0.07(+1.26%)
Jan 03, 2024
5.560
5.620
5.470
5.550
150,974
+0.16(+2.97%)
Jan 02, 2024
5.180
5.470
5.180
5.390
111,303
+0.33(+6.52%)
Dec 29, 2023
4.970
5.120
4.970
5.060
31,318
+0.07(+1.40%)
Dec 28, 2023
4.980
5.020
4.957
4.990
57,892
-0.04(-0.80%)
Dec 27, 2023
5.000
5.030
4.970
5.030
35,723
+0.02(+0.46%)
Dec 26, 2023
5.160
5.160
4.970
5.007
116,841
-0.16(-3.11%)
Dec 22, 2023
5.150
5.220
5.100
5.168
14,004
-0.00(-0.04%)
Dec 21, 2023
5.230
5.290
5.170
5.170
74,776
-0.29(-5.31%)
Dec 20, 2023
5.150
5.460
5.120
5.460
138,710
+0.34(+6.71%)
Dec 19, 2023
5.176
5.196
5.117
5.117
59,344
-0.02(-0.38%)
Dec 18, 2023
5.156
5.235
5.087
5.136
39,218
-0.05(-1.04%)
Dec 15, 2023
5.245
5.245
5.117
5.190
50,232
-0.12(-2.32%)
Dec 14, 2023
5.412
5.412
5.255
5.314
103,170
-0.21(-3.74%)
Dec 13, 2023
5.622
5.658
5.451
5.520
85,038
-0.14(-2.43%)
Dec 12, 2023
5.839
5.891
5.648
5.658
123,400
-0.15(-2.54%)
Dec 11, 2023
6.012
6.022
5.756
5.806
45,219
-0.29(-4.68%)
Dec 08, 2023
6.239
6.239
6.052
6.091
24,526
-0.15(-2.37%)
Dec 07, 2023
6.504
6.504
6.180
6.239
57,609
-0.35(-5.37%)
Dec 06, 2023
6.298
6.593
6.199
6.593
37,917
+0.15(+2.29%)
Dec 05, 2023
6.583
6.583
6.386
6.445
40,460
-0.01(-0.15%)
Dec 04, 2023
6.386
6.573
6.386
6.455
137,884
+0.20(+3.14%)
Dec 01, 2023
6.376
6.406
6.194
6.258
40,259
-0.03(-0.47%)
Nov 30, 2023
6.111
6.357
6.110
6.288
121,102
+0.16(+2.57%)
Nov 29, 2023
6.061
6.130
5.904
6.130
50,963
-0.04(-0.64%)
Nov 28, 2023
6.189
6.288
6.130
6.170
96,935
+0.03(+0.48%)
Nov 27, 2023
6.130
6.150
5.973
6.140
39,793
+0.04(+0.65%)
Nov 24, 2023
6.081
6.140
6.000
6.101
39,208
+0.08(+1.31%)
Nov 22, 2023
5.914
6.101
5.796
6.022
67,211
+0.13(+2.17%)
Nov 21, 2023
5.825
6.002
5.825
5.894
44,438
+0.14(+2.39%)
Nov 20, 2023
6.042
6.042
5.678
5.756
96,172
-0.20(-3.44%)
Nov 17, 2023
6.022
6.061
5.924
5.961
154,385
-0.05(-0.85%)
Nov 16, 2023
6.189
6.209
5.993
6.012
59,488
-0.02(-0.33%)
Nov 15, 2023
5.943
6.170
5.943
6.032
120,967
+0.00(+0.00%)
Nov 14, 2023
6.052
6.180
6.003
6.032
211,230
-0.31(-4.96%)
Nov 13, 2023
6.386
6.485
6.347
6.347
147,152
-0.01(-0.15%)
Nov 10, 2023
6.691
6.740
6.357
6.357
171,416
-0.48(-7.05%)
Nov 09, 2023
6.770
6.888
6.584
6.839
30,438
-0.02(-0.29%)
Nov 08, 2023
6.947
6.967
6.858
6.858
21,872
-0.10(-1.41%)
Nov 07, 2023
7.045
7.124
6.918
6.957
190,110
-0.14(-1.94%)
Nov 06, 2023
7.124
7.213
7.075
7.095
25,454
-0.05(-0.69%)
Nov 03, 2023
7.469
7.469
7.016
7.144
102,237
-0.37(-4.97%)
Nov 02, 2023
7.626
7.695
7.439
7.518
129,645
-0.35(-4.50%)
Nov 01, 2023
8.354
8.354
7.872
7.872
80,545
-0.56(-6.65%)
Oct 31, 2023
8.571
8.817
8.384
8.433
76,424
-0.03(-0.35%)
Oct 30, 2023
8.443
8.647
8.265
8.462
38,407
-0.00(-0.02%)
Oct 27, 2023
8.433
8.541
8.305
8.464
55,942
-0.19(-2.15%)
Oct 26, 2023
8.344
8.718
8.182
8.649
87,988
+0.33(+4.02%)
Oct 25, 2023
7.774
8.379
7.774
8.315
70,958
+0.64(+8.33%)
Oct 24, 2023
7.764
7.921
7.665
7.675
21,786
-0.27(-3.35%)
Oct 23, 2023
8.197
8.275
7.739
7.941
91,458
-0.16(-1.94%)
Oct 20, 2023
7.892
8.098
7.725
8.098
59,015
+0.25(+3.13%)
Oct 19, 2023
7.518
7.852
7.459
7.852
48,360
+0.22(+2.84%)
Oct 18, 2023
7.587
7.675
7.459
7.636
56,798
+0.34(+4.72%)
Oct 17, 2023
7.252
7.626
7.124
7.291
44,558
+0.34(+4.95%)
Oct 16, 2023
7.183
7.183
6.927
6.947
22,130
-0.21(-2.89%)
Oct 13, 2023
6.740
7.183
6.721
7.154
32,511
+0.37(+5.49%)
Oct 12, 2023
6.780
6.918
6.612
6.782
49,208
+0.01(+0.17%)
Oct 11, 2023
6.947
7.036
6.760
6.770
63,972
-0.26(-3.76%)
Oct 10, 2023
7.154
7.154
6.888
7.034
121,083
-0.16(-2.22%)
Oct 09, 2023
7.272
7.429
7.173
7.194
33,142
+0.02(+0.29%)
Oct 06, 2023
7.616
7.656
7.097
7.173
74,331
-0.31(-4.08%)
Oct 05, 2023
7.537
7.626
7.400
7.478
88,007
+0.03(+0.40%)
Oct 04, 2023
7.567
7.711
7.449
7.449
105,424
-0.26(-3.32%)
Oct 03, 2023
7.429
7.749
7.282
7.705
142,686
+0.35(+4.82%)
Oct 02, 2023
7.439
7.518
7.203
7.350
117,681
-0.19(-2.48%)
Sep 29, 2023
7.370
7.607
7.331
7.537
61,677
-0.06(-0.78%)
Sep 28, 2023
7.872
7.911
7.469
7.596
77,098
-0.31(-3.98%)
Sep 27, 2023
7.951
8.147
7.774
7.911
65,316
-0.15(-1.83%)
Sep 26, 2023
7.990
8.079
7.823
8.059
60,727
+0.22(+2.76%)
Sep 25, 2023
8.039
7.956
7.813
7.842
97,714
-0.11(-1.36%)
Sep 22, 2023
7.911
8.036
7.793
7.951
100,903
-0.21(-2.53%)
Sep 21, 2023
8.187
8.187
7.916
8.157
112,563
+0.38(+4.94%)
Sep 20, 2023
7.478
7.774
7.360
7.774
132,835
+0.31(+4.19%)
Sep 19, 2023
7.348
7.543
7.348
7.461
76,810
+0.11(+1.54%)
Sep 18, 2023
7.650
7.650
7.280
7.348
117,357
-0.02(-0.33%)
Sep 15, 2023
6.997
7.426
6.997
7.372
75,754
+0.45(+6.56%)
Sep 14, 2023
6.879
7.001
6.879
6.919
37,455
-0.14(-1.94%)
Sep 13, 2023
7.250
7.250
6.889
7.055
150,237
-0.07(-1.04%)
Sep 12, 2023
7.241
7.241
6.921
7.129
20,868
+0.04(+0.63%)
Sep 11, 2023
6.801
7.250
6.801
7.084
39,660
+0.07(+0.97%)
Sep 08, 2023
6.899
7.084
6.840
7.016
24,620
+0.12(+1.70%)
Sep 07, 2023
7.123
7.123
6.860
6.899
51,728
+0.24(+3.67%)
Sep 06, 2023
6.440
6.753
6.421
6.654
36,648
+0.18(+2.86%)
Sep 05, 2023
6.596
6.596
6.362
6.470
25,713
+0.00(+0.00%)
Sep 01, 2023
6.304
6.518
6.294
6.470
38,391
+0.15(+2.31%)
Aug 31, 2023
6.440
6.445
6.285
6.323
52,217
-0.13(-1.95%)
Aug 30, 2023
6.548
6.644
6.362
6.449
78,149
-0.08(-1.21%)
Aug 29, 2023
6.997
6.997
6.462
6.528
105,325
-0.46(-6.56%)
Aug 28, 2023
7.114
7.241
6.967
6.987
47,427
-0.19(-2.59%)
Aug 25, 2023
7.055
7.426
6.919
7.172
107,488
+0.12(+1.66%)
Aug 24, 2023
6.314
7.075
6.266
7.055
131,877
+0.25(+3.62%)
Aug 23, 2023
7.182
7.182
6.733
6.809
77,686
-0.34(-4.81%)
Aug 22, 2023
6.665
7.182
6.655
7.153
113,250
+0.26(+3.82%)
Aug 21, 2023
7.397
7.465
6.884
6.889
86,368
-0.72(-9.49%)
Aug 18, 2023
8.002
8.002
7.563
7.611
80,527
-0.09(-1.14%)
Aug 17, 2023
7.524
7.748
7.514
7.699
50,423
+0.12(+1.54%)
Aug 16, 2023
7.377
7.582
7.309
7.582
78,210
+0.27(+3.72%)
Aug 15, 2023
7.270
7.356
7.047
7.310
43,148
+0.07(+0.96%)
Aug 14, 2023
8.002
8.011
7.201
7.241
172,223
-0.59(-7.48%)
Aug 11, 2023
7.611
7.904
7.611
7.826
71,645
+0.34(+4.61%)
Aug 10, 2023
7.270
7.553
7.094
7.481
73,491
+0.09(+1.22%)
Aug 09, 2023
7.104
7.445
7.016
7.391
94,229
+0.42(+6.08%)
Aug 08, 2023
6.958
7.123
6.938
6.967
30,120
+0.19(+2.73%)
Aug 07, 2023
6.782
6.919
6.753
6.782
26,562
-0.17(-2.39%)
Aug 04, 2023
6.821
7.036
6.704
6.948
50,014
+0.03(+0.42%)
Aug 03, 2023
7.143
7.162
6.821
6.919
119,236
-0.04(-0.56%)
Aug 02, 2023
6.596
7.016
6.587
6.958
86,226
+0.56(+8.69%)
Aug 01, 2023
6.528
6.528
6.353
6.401
22,429
-0.02(-0.30%)
Jul 31, 2023
6.411
6.479
6.323
6.421
37,635
+0.01(+0.15%)
Jul 28, 2023
6.382
6.538
6.372
6.411
27,216
-0.25(-3.81%)
Jul 27, 2023
6.567
6.753
6.362
6.665
46,174
-0.24(-3.54%)
Jul 26, 2023
6.850
7.026
6.831
6.909
24,538
+0.19(+2.85%)
Jul 25, 2023
6.840
6.840
6.606
6.718
20,050
-0.29(-4.07%)
Jul 24, 2023
6.919
7.036
6.919
7.003
25,539
-0.04(-0.60%)
Jul 21, 2023
6.919
7.045
6.821
7.045
42,292
+0.04(+0.56%)
Jul 20, 2023
6.801
7.026
6.714
7.006
107,876
+0.43(+6.53%)
Jul 19, 2023
6.470
6.596
6.460
6.577
24,736
+0.13(+1.97%)
Jul 18, 2023
6.538
6.704
6.426
6.450
19,323
-0.08(-1.29%)
Jul 17, 2023
6.733
6.909
6.509
6.534
14,989
-0.33(-4.75%)
Jul 14, 2023
6.675
6.919
6.431
6.860
49,834
+0.15(+2.18%)
Jul 13, 2023
6.879
6.977
6.704
6.714
59,838
-0.35(-4.97%)
Jul 12, 2023
7.133
7.270
7.045
7.065
153,486
-0.38(-5.11%)
Jul 11, 2023
7.367
7.602
7.348
7.445
52,747
-0.03(-0.40%)
Jul 10, 2023
7.670
7.670
7.471
7.476
42,482
-0.20(-2.66%)
Jul 07, 2023
7.689
7.689
7.429
7.680
52,279
+0.01(+0.13%)
Jul 06, 2023
7.777
7.874
7.660
7.670
71,706
+0.18(+2.34%)
Jul 05, 2023
7.377
7.533
7.299
7.494
60,581
+0.16(+2.13%)
Jul 03, 2023
7.416
7.416
7.241
7.338
16,664
-0.04(-0.55%)
Jun 30, 2023
7.504
7.533
7.338
7.378
38,733
-0.31(-4.04%)
Jun 29, 2023
7.719
7.787
7.670
7.689
14,109
-0.05(-0.63%)
Jun 28, 2023
7.875
7.875
7.514
7.738
113,613
+0.21(+2.85%)
Jun 27, 2023
7.972
8.032
7.504
7.524
50,882
-0.55(-6.77%)
Jun 26, 2023
7.738
8.109
7.650
8.070
67,446
+0.10(+1.22%)
Jun 23, 2023
7.933
7.972
7.816
7.972
102,848
+0.31(+4.08%)
Jun 22, 2023
7.885
7.885
7.553
7.660
27,692
+0.01(+0.13%)
Jun 21, 2023
7.494
7.738
7.416
7.650
56,596
+0.32(+4.34%)
Jun 20, 2023
7.303
7.525
7.294
7.332
47,595
-0.02(-0.28%)
Jun 16, 2023
7.130
7.371
7.081
7.353
37,287
+0.07(+0.95%)
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.