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
Ultra Bloomberg Natural Gas 2X ETF
(NY:
BOIL
)
18.92
-1.40 (-6.89%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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 (%)
Jan 29, 2021
456.00
470.40
423.61
428.00
108,230
-40.80(-8.70%)
Jan 28, 2021
460.40
471.40
435.40
468.80
136,130
+1.80(+0.39%)
Jan 27, 2021
469.00
486.60
462.00
467.00
92,605
+14.60(+3.23%)
Jan 26, 2021
445.80
454.40
436.00
452.40
63,195
+12.40(+2.82%)
Jan 25, 2021
422.40
442.00
419.00
440.00
109,188
+46.40(+11.79%)
Jan 22, 2021
394.40
402.40
388.65
393.60
79,220
-15.00(-3.67%)
Jan 21, 2021
401.80
410.40
395.20
408.60
96,708
-10.60(-2.53%)
Jan 20, 2021
402.20
425.20
395.00
419.20
88,038
+2.60(+0.62%)
Jan 19, 2021
429.20
432.40
409.80
416.60
156,612
-64.70(-13.44%)
Jan 15, 2021
490.20
491.00
466.40
481.30
86,110
+24.30(+5.32%)
Jan 14, 2021
478.40
496.00
452.40
457.00
99,635
-23.20(-4.83%)
Jan 13, 2021
482.00
500.00
468.00
480.20
89,434
+2.80(+0.59%)
Jan 12, 2021
511.20
517.40
468.20
477.40
109,416
-13.40(-2.73%)
Jan 11, 2021
439.20
497.60
438.20
490.80
96,074
+28.80(+6.23%)
Jan 08, 2021
455.00
473.00
448.20
462.00
67,505
+3.20(+0.70%)
Jan 07, 2021
472.40
484.80
458.00
458.80
110,780
-13.60(-2.88%)
Jan 06, 2021
456.00
489.60
455.20
472.40
81,681
+3.40(+0.72%)
Jan 05, 2021
464.40
477.40
460.20
469.00
89,925
+28.60(+6.49%)
Jan 04, 2021
446.00
452.60
428.80
440.40
83,442
+19.04(+4.52%)
Dec 31, 2020
421.36
421.36
421.36
71,600
+31.76(+8.15%)
Dec 30, 2020
392.20
399.80
376.40
389.60
71,600
-4.60(-1.17%)
Dec 29, 2020
379.00
403.80
378.60
394.20
132,922
+29.20(+8.00%)
Dec 28, 2020
345.00
371.00
341.00
365.00
206,773
-61.20(-14.36%)
Dec 24, 2020
436.80
447.80
425.60
426.20
67,100
-14.40(-3.27%)
Dec 23, 2020
468.40
474.60
429.60
440.60
164,731
-50.20(-10.23%)
Dec 22, 2020
496.60
504.80
484.60
490.80
70,424
+15.40(+3.24%)
Dec 21, 2020
474.20
477.40
463.00
475.40
58,152
-0.40(-0.08%)
Dec 18, 2020
475.60
482.00
462.20
475.80
70,305
+10.60(+2.28%)
Dec 17, 2020
477.00
483.00
449.00
465.20
113,973
-8.60(-1.82%)
Dec 16, 2020
459.60
478.80
458.60
473.80
69,284
+4.00(+0.85%)
Dec 15, 2020
456.60
477.60
453.00
469.80
103,222
+5.20(+1.12%)
Dec 14, 2020
473.60
479.20
452.00
464.60
94,757
+14.60(+3.24%)
Dec 11, 2020
443.80
460.20
443.40
450.00
87,600
+6.20(+1.40%)
Dec 10, 2020
414.20
452.00
409.40
443.80
182,253
+44.00(+11.01%)
Dec 09, 2020
421.60
423.20
396.60
399.80
114,581
-3.60(-0.89%)
Dec 08, 2020
401.20
409.00
380.40
403.40
136,699
+4.80(+1.20%)
Dec 07, 2020
391.60
403.00
384.40
398.60
185,518
-51.20(-11.38%)
Dec 04, 2020
437.40
468.60
437.12
449.80
158,140
+18.60(+4.31%)
Dec 03, 2020
458.20
459.00
420.60
431.20
333,099
-91.40(-17.49%)
Dec 02, 2020
573.40
577.00
519.80
522.60
154,132
-50.40(-8.80%)
Dec 01, 2020
581.80
584.80
555.40
573.00
138,074
-21.80(-3.67%)
Nov 30, 2020
613.20
619.00
572.00
594.80
102,557
+38.80(+6.98%)
Nov 27, 2020
576.80
579.40
553.60
556.00
76,380
-46.80(-7.76%)
Nov 25, 2020
584.40
624.44
570.20
602.80
92,160
+24.00(+4.15%)
Nov 24, 2020
579.00
586.40
569.00
578.80
76,712
+26.40(+4.78%)
Nov 23, 2020
542.80
559.40
539.60
552.40
55,104
+17.40(+3.25%)
Nov 20, 2020
532.20
540.80
525.80
535.00
62,425
+16.40(+3.16%)
Nov 19, 2020
495.40
533.60
489.20
518.60
187,083
-40.80(-7.29%)
Nov 18, 2020
575.80
585.00
554.40
559.40
69,585
-2.60(-0.46%)
Nov 17, 2020
569.80
571.80
549.60
562.00
58,759
-3.80(-0.67%)
Nov 16, 2020
601.00
602.20
563.60
565.80
152,510
-114.80(-16.87%)
Nov 13, 2020
705.60
711.60
672.00
680.60
59,635
+16.00(+2.41%)
Nov 12, 2020
685.40
701.60
661.40
664.60
62,936
-34.60(-4.95%)
Nov 11, 2020
677.20
705.20
651.00
699.20
61,271
+30.60(+4.58%)
Nov 10, 2020
641.00
688.00
640.80
668.60
68,495
+35.80(+5.66%)
Nov 09, 2020
640.40
648.20
624.80
632.80
54,635
-17.80(-2.74%)
Nov 06, 2020
666.00
666.20
637.20
650.60
81,085
-16.60(-2.49%)
Nov 05, 2020
721.80
736.60
664.20
667.20
111,852
-50.20(-7.00%)
Nov 04, 2020
704.80
728.20
695.40
717.40
70,437
-4.20(-0.58%)
Nov 03, 2020
740.00
741.40
710.20
721.60
106,794
-79.60(-9.94%)
Nov 02, 2020
799.80
814.00
788.80
801.20
60,554
-54.40(-6.36%)
Oct 30, 2020
807.00
856.29
806.00
855.60
35,035
+22.80(+2.74%)
Oct 29, 2020
771.20
845.80
758.60
832.80
72,396
+13.00(+1.59%)
Oct 28, 2020
819.00
834.80
813.80
819.80
28,885
-6.20(-0.75%)
Oct 27, 2020
776.40
840.80
775.20
826.00
40,756
+23.60(+2.94%)
Oct 26, 2020
815.40
822.40
784.20
802.40
36,690
+23.20(+2.98%)
Oct 23, 2020
791.40
799.60
777.46
779.20
31,695
-35.40(-4.35%)
Oct 22, 2020
836.20
847.40
811.60
814.60
38,408
-36.00(-4.23%)
Oct 21, 2020
854.60
860.80
845.20
850.60
31,930
+31.60(+3.86%)
Oct 20, 2020
844.00
848.60
810.00
819.00
39,283
-13.60(-1.63%)
Oct 19, 2020
823.00
837.00
813.00
832.60
35,567
+15.40(+1.88%)
Oct 16, 2020
828.80
842.20
808.00
817.20
56,500
-2.40(-0.29%)
Oct 15, 2020
822.40
830.00
807.00
819.60
42,840
+27.60(+3.48%)
Oct 14, 2020
768.60
798.60
766.80
792.00
55,326
-7.00(-0.88%)
Oct 13, 2020
792.40
819.80
785.20
799.00
62,478
-4.00(-0.50%)
Oct 12, 2020
838.80
842.80
796.20
803.00
78,780
+20.00(+2.55%)
Oct 09, 2020
796.60
811.00
772.00
783.00
75,940
+49.00(+6.68%)
Oct 08, 2020
699.40
743.20
688.80
734.00
99,459
+10.00(+1.38%)
Oct 07, 2020
754.00
761.60
688.80
724.00
85,768
+43.20(+6.35%)
Oct 06, 2020
711.60
746.00
671.00
680.80
103,559
-67.20(-8.98%)
Oct 05, 2020
748.00
789.60
729.40
748.00
126,272
+96.20(+14.76%)
Oct 02, 2020
655.20
700.72
636.00
651.80
90,940
-19.60(-2.92%)
Oct 01, 2020
689.20
695.40
641.20
671.40
102,727
-21.20(-3.06%)
Sep 30, 2020
693.40
715.00
661.80
692.60
58,973
+14.40(+2.12%)
Sep 29, 2020
737.40
750.20
675.80
678.20
156,576
-158.20(-18.91%)
Sep 28, 2020
802.40
858.00
793.80
836.40
38,692
-21.00(-2.45%)
Sep 25, 2020
880.00
895.60
846.00
857.40
32,925
-37.80(-4.22%)
Sep 24, 2020
877.20
930.40
837.60
895.20
54,735
+38.00(+4.43%)
Sep 23, 2020
804.40
875.40
798.00
857.20
86,763
+120.40(+16.34%)
Sep 22, 2020
756.60
758.40
716.61
736.80
51,507
-68.40(-8.49%)
Sep 21, 2020
753.20
817.20
735.20
805.20
65,080
+40.40(+5.28%)
Sep 18, 2020
733.40
771.20
721.00
764.80
47,740
+48.20(+6.73%)
Sep 17, 2020
733.00
736.60
681.20
716.60
84,086
-58.60(-7.56%)
Sep 16, 2020
811.80
814.60
766.60
775.20
32,598
-45.60(-5.56%)
Sep 15, 2020
818.60
842.00
817.60
820.80
68,266
-5.00(-0.61%)
Sep 14, 2020
859.00
870.00
813.60
825.80
44,138
+9.60(+1.18%)
Sep 11, 2020
850.00
850.00
816.00
816.20
27,100
-41.60(-4.85%)
Sep 10, 2020
877.00
894.40
854.40
857.80
31,444
-44.60(-4.94%)
Sep 09, 2020
927.40
927.80
888.00
902.40
31,997
-2.20(-0.24%)
Sep 08, 2020
947.40
955.40
900.00
904.60
35,509
-80.60(-8.18%)
Sep 04, 2020
934.20
991.07
914.60
985.20
23,920
+42.20(+4.48%)
Sep 03, 2020
960.20
964.00
925.40
943.00
26,220
-11.60(-1.22%)
Sep 02, 2020
932.80
976.60
921.40
954.60
64,247
+29.60(+3.20%)
Sep 01, 2020
926.20
960.00
901.00
925.00
36,446
-20.40(-2.16%)
Aug 31, 2020
885.40
955.80
871.00
945.40
44,829
+8.20(+0.87%)
Aug 28, 2020
939.80
953.88
917.60
937.20
36,270
-11.60(-1.22%)
Aug 27, 2020
911.60
960.60
909.40
948.80
44,896
+85.80(+9.94%)
Aug 26, 2020
899.40
911.20
857.80
863.00
28,169
-32.00(-3.58%)
Aug 25, 2020
903.80
914.40
892.80
895.00
22,614
-16.60(-1.82%)
Aug 24, 2020
922.00
938.00
908.40
911.60
24,234
+8.00(+0.89%)
Aug 21, 2020
839.00
913.83
836.80
903.60
37,440
+24.60(+2.80%)
Aug 20, 2020
907.60
913.20
878.00
879.00
23,914
-31.00(-3.41%)
Aug 19, 2020
907.00
919.40
897.60
910.00
19,854
+3.60(+0.40%)
Aug 18, 2020
914.00
926.60
899.40
906.40
30,824
+33.80(+3.87%)
Aug 17, 2020
880.20
887.00
850.20
872.60
25,012
+3.00(+0.34%)
Aug 14, 2020
853.80
886.76
846.00
869.60
57,110
+62.20(+7.70%)
Aug 13, 2020
790.00
811.20
783.40
807.40
35,216
+21.80(+2.77%)
Aug 12, 2020
754.00
795.00
744.00
785.60
32,340
+5.80(+0.74%)
Aug 11, 2020
806.80
813.60
779.00
779.80
34,799
-6.60(-0.84%)
Aug 10, 2020
812.20
815.60
756.18
786.40
42,930
-60.20(-7.11%)
Aug 07, 2020
832.00
852.16
794.00
846.60
50,315
+72.80(+9.41%)
Aug 06, 2020
871.00
872.60
766.00
773.80
68,616
-49.00(-5.96%)
Aug 05, 2020
820.00
853.80
786.60
822.80
92,788
+21.00(+2.62%)
Aug 04, 2020
747.60
812.20
728.00
801.80
79,795
+54.00(+7.22%)
Aug 03, 2020
673.80
776.80
664.60
747.80
157,280
+188.80(+33.77%)
Jul 31, 2020
575.80
582.98
546.40
559.00
62,055
-17.80(-3.09%)
Jul 30, 2020
616.20
622.20
568.20
576.80
85,677
-50.20(-8.01%)
Jul 29, 2020
609.00
647.80
600.40
627.00
85,978
+30.40(+5.10%)
Jul 28, 2020
600.00
602.80
568.00
596.60
66,376
+45.80(+8.32%)
Jul 27, 2020
588.00
595.00
541.00
550.80
77,926
-51.40(-8.54%)
Jul 24, 2020
573.20
607.00
569.02
602.20
52,780
+20.40(+3.51%)
Jul 23, 2020
529.40
594.40
513.40
581.80
118,965
+61.40(+11.80%)
Jul 22, 2020
492.60
524.80
487.00
520.40
59,641
+14.80(+2.93%)
Jul 21, 2020
511.80
514.60
499.00
505.60
52,246
+9.60(+1.94%)
Jul 20, 2020
509.00
509.00
472.20
496.00
105,327
-42.40(-7.88%)
Jul 17, 2020
554.80
560.60
534.60
538.40
51,790
-12.80(-2.32%)
Jul 16, 2020
574.60
593.80
540.20
551.20
82,073
-29.80(-5.13%)
Jul 15, 2020
568.80
583.00
548.00
581.00
45,055
+18.60(+3.31%)
Jul 14, 2020
551.80
575.00
546.00
562.40
47,998
+4.20(+0.75%)
Jul 13, 2020
593.00
601.00
557.20
558.20
70,151
-41.20(-6.87%)
Jul 10, 2020
600.00
614.20
592.00
599.40
49,695
+19.40(+3.34%)
Jul 09, 2020
646.40
650.60
578.00
580.00
71,972
-42.00(-6.75%)
Jul 08, 2020
640.00
643.40
612.60
622.00
43,466
-34.60(-5.27%)
Jul 07, 2020
674.40
693.40
654.60
656.60
52,132
+26.40(+4.19%)
Jul 06, 2020
607.20
633.00
594.40
630.20
58,841
+77.60(+14.04%)
Jul 02, 2020
532.40
564.80
531.00
552.60
34,425
+18.60(+3.48%)
Jul 01, 2020
535.00
540.60
514.40
534.00
41,481
-33.20(-5.85%)
Jun 30, 2020
577.60
581.20
542.60
567.20
39,934
+28.80(+5.35%)
Jun 29, 2020
527.40
570.00
523.40
538.40
64,136
+79.40(+17.30%)
Jun 26, 2020
454.60
474.00
453.76
459.00
24,325
+1.00(+0.22%)
Jun 25, 2020
505.20
508.60
450.00
458.00
68,312
-71.60(-13.52%)
Jun 24, 2020
540.60
557.80
527.60
529.60
16,764
-13.20(-2.43%)
Jun 23, 2020
556.60
560.80
540.20
542.80
15,501
-25.20(-4.44%)
Jun 22, 2020
584.60
603.80
564.00
568.00
17,686
-13.00(-2.24%)
Jun 19, 2020
576.60
591.40
575.00
581.00
3,165
+11.20(+1.97%)
Jun 18, 2020
561.80
583.60
554.80
569.80
3,445
+1.00(+0.18%)
Jun 17, 2020
556.80
575.00
551.60
568.80
3,299
+11.40(+2.05%)
Jun 16, 2020
562.20
569.11
550.00
557.40
7,398
-38.00(-6.38%)
Jun 15, 2020
615.00
615.00
589.00
595.40
6,472
-39.00(-6.15%)
Jun 12, 2020
670.20
675.60
623.70
634.40
6,310
-52.00(-7.58%)
Jun 11, 2020
685.60
698.00
663.00
686.40
6,421
+16.60(+2.48%)
Jun 10, 2020
669.00
684.80
663.00
669.80
7,493
+12.20(+1.86%)
Jun 09, 2020
667.00
675.20
653.00
657.60
8,399
-30.40(-4.42%)
Jun 08, 2020
674.00
690.40
666.00
688.00
13,512
+1.40(+0.20%)
Jun 05, 2020
724.00
726.00
670.00
686.60
12,145
-19.40(-2.75%)
Jun 04, 2020
707.80
720.20
685.84
706.00
4,212
+12.40(+1.79%)
Jun 03, 2020
726.00
731.00
680.80
693.60
9,279
+25.00(+3.74%)
Jun 02, 2020
680.00
688.40
664.20
668.60
4,748
-3.40(-0.51%)
Jun 01, 2020
665.40
706.40
661.80
672.00
14,915
-45.20(-6.30%)
May 29, 2020
696.60
734.80
662.60
717.20
15,385
+9.75(+1.38%)
May 28, 2020
741.20
750.80
706.00
707.45
8,836
-42.75(-5.70%)
May 27, 2020
778.00
795.60
744.00
750.20
14,173
-46.00(-5.78%)
May 26, 2020
798.20
810.00
769.40
796.20
12,165
+37.00(+4.87%)
May 22, 2020
729.40
771.60
727.00
759.20
4,145
+11.60(+1.55%)
May 21, 2020
743.20
751.80
718.00
747.60
8,890
-32.80(-4.20%)
May 20, 2020
859.20
866.60
759.06
780.40
11,363
-63.80(-7.56%)
May 19, 2020
870.80
871.40
835.30
844.20
9,101
+19.60(+2.38%)
May 18, 2020
802.00
870.00
797.00
824.60
16,115
+100.00(+13.80%)
May 15, 2020
789.40
790.00
716.40
724.60
6,405
-25.20(-3.36%)
May 14, 2020
752.00
799.20
748.00
749.80
7,031
-10.80(-1.42%)
May 13, 2020
806.20
807.60
727.00
760.60
6,696
-68.60(-8.27%)
May 12, 2020
904.20
915.40
826.80
829.20
6,372
-127.40(-13.32%)
May 11, 2020
966.60
978.80
926.00
956.60
2,349
+13.40(+1.42%)
May 08, 2020
948.40
970.80
930.00
943.20
4,495
-40.00(-4.07%)
May 07, 2020
1024
1046
976.00
983.20
8,415
-48.40(-4.69%)
May 06, 2020
1061
1061
1017
1032
9,650
-95.80(-8.50%)
May 05, 2020
1174
1215
1125
1127
12,105
+41.60(+3.83%)
May 04, 2020
1069
1097
1041
1086
11,092
+96.80(+9.79%)
May 01, 2020
1040
1055
984.80
989.00
7,035
-31.92(-3.13%)
Apr 30, 2020
979.20
1033
958.20
1021
7,765
+54.72(+5.66%)
Apr 29, 2020
1000
1013
952.80
966.20
6,134
-64.00(-6.21%)
Apr 28, 2020
1063
1066
1020
1030
8,254
+15.20(+1.50%)
Apr 27, 2020
917.00
1026
900.00
1015
10,559
+33.40(+3.40%)
Apr 24, 2020
1039
1040
972.20
981.60
4,925
-46.40(-4.51%)
Apr 23, 2020
1066
1100
1014
1028
1,936
-72.00(-6.55%)
Apr 22, 2020
1049
1128
1049
1100
3,317
+56.00(+5.36%)
Apr 21, 2020
1130
1141
1020
1044
8,538
-54.00(-4.92%)
Apr 20, 2020
998.00
1120
980.00
1098
4,512
+144.00(+15.09%)
Apr 17, 2020
980.00
1001
938.00
954.00
2,028
+34.00(+3.70%)
Apr 16, 2020
818.00
943.98
804.00
920.00
5,511
+80.00(+9.52%)
Apr 15, 2020
894.00
895.80
834.00
840.00
3,282
-64.00(-7.08%)
Apr 14, 2020
936.00
948.00
904.00
904.00
1,847
-74.00(-7.57%)
Apr 13, 2020
1004
1014
942.00
978.00
1,753
+18.00(+1.88%)
Apr 09, 2020
982.00
1000
948.00
960.00
1,600
-34.00(-3.42%)
Apr 08, 2020
1066
1086
978.20
994.00
2,821
-96.00(-8.81%)
Apr 07, 2020
1012
1090
1000
1090
3,330
+152.00(+16.20%)
Apr 06, 2020
870.00
942.00
868.00
938.00
2,139
+102.00(+12.20%)
Apr 03, 2020
740.00
847.00
740.00
836.00
2,807
+88.00(+11.76%)
Apr 02, 2020
750.00
770.00
718.00
748.00
3,339
-34.00(-4.35%)
Apr 01, 2020
814.00
816.00
774.00
782.00
4,056
-70.00(-8.22%)
Mar 31, 2020
908.00
908.00
833.02
852.00
1,332
-40.00(-4.48%)
Mar 30, 2020
842.00
902.00
842.00
892.00
1,608
+19.98(+2.29%)
Mar 27, 2020
870.00
889.00
853.22
872.02
844
-15.98(-1.80%)
Mar 26, 2020
900.00
932.00
866.00
888.00
1,758
-38.00(-4.10%)
Mar 25, 2020
934.00
940.00
896.80
926.00
790
-18.00(-1.91%)
Mar 24, 2020
938.00
950.00
908.00
944.00
1,088
+78.70(+9.10%)
Mar 23, 2020
858.00
900.00
842.00
865.30
1,836
+15.30(+1.80%)
Mar 20, 2020
944.00
948.00
850.00
850.00
1,415
-80.00(-8.60%)
Mar 19, 2020
874.00
933.98
866.00
930.00
868
+44.00(+4.97%)
Mar 18, 2020
890.00
906.00
790.22
886.00
2,733
-90.00(-9.22%)
Mar 17, 2020
1082
1082
966.00
976.00
1,543
-84.00(-7.92%)
Mar 16, 2020
1076
1110
1022
1060
1,141
-120.00(-10.17%)
Mar 13, 2020
1218
1226
1124
1180
3,683
+70.00(+6.31%)
Mar 12, 2020
1072
1162
1056
1110
2,870
-56.00(-4.80%)
Mar 11, 2020
1284
1318
1148
1166
2,897
-70.00(-5.66%)
Mar 10, 2020
1130
1260
1128
1236
3,222
+132.00(+11.96%)
Mar 09, 2020
998.00
1106
940.00
1104
3,014
+114.00(+11.52%)
Mar 06, 2020
1024
1032
972.00
990.00
1,652
-48.02(-4.63%)
Mar 05, 2020
1100
1104
1036
1038
1,370
-79.98(-7.15%)
Mar 04, 2020
1118
1128
1078
1118
1,015
+38.00(+3.52%)
Mar 03, 2020
1080
1122
1060
1080
2,541
+54.00(+5.26%)
Mar 02, 2020
1016
1040
1000
1026
1,404
+60.00(+6.21%)
Feb 28, 2020
988.00
1009
954.00
966.00
2,007
-60.00(-5.85%)
Feb 27, 2020
1032
1044
1000
1026
3,180
-92.00(-8.23%)
Feb 26, 2020
1180
1188
1118
1118
1,257
-34.00(-2.95%)
Feb 25, 2020
1178
1184
1142
1152
1,308
-8.00(-0.69%)
Feb 24, 2020
1176
1184
1142
1160
5,614
-68.00(-5.54%)
Feb 21, 2020
1214
1248
1210
1228
2,166
-12.00(-0.97%)
Feb 20, 2020
1270
1364
1240
1240
2,915
-62.00(-4.76%)
Feb 19, 2020
1284
1316
1272
1302
1,605
+30.00(+2.36%)
Feb 18, 2020
1276
1294
1254
1272
3,561
+104.00(+8.90%)
Feb 14, 2020
1184
1189
1168
1168
713
-10.00(-0.85%)
Feb 13, 2020
1208
1218
1174
1178
1,410
-23.00(-1.92%)
Feb 12, 2020
1184
1212
1172
1201
2,358
+63.00(+5.54%)
Feb 11, 2020
1122
1148
1108
1138
1,245
+20.00(+1.79%)
Feb 10, 2020
1140
1154
1108
1118
4,376
-106.00(-8.66%)
Feb 07, 2020
1276
1286
1222
1224
1,490
-18.00(-1.45%)
Feb 06, 2020
1220
1296
1212
1242
3,261
-10.00(-0.80%)
Feb 05, 2020
1196
1252
1190
1252
2,108
-8.00(-0.63%)
Feb 04, 2020
1206
1270
1200
1260
2,539
+76.00(+6.42%)
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.