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
Frontline Plc
(NY:
FRO
)
26.25
-0.58 (-2.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018
4.830
4.891
4.777
4.797
537,420
+0.01(+0.14%)
Oct 30, 2018
4.763
4.844
4.706
4.790
655,021
-0.07(-1.52%)
Oct 29, 2018
4.857
4.978
4.783
4.864
987,455
+0.08(+1.68%)
Oct 26, 2018
4.542
4.817
4.502
4.783
2,188,163
+0.32(+7.06%)
Oct 25, 2018
4.334
4.515
4.307
4.468
966,560
+0.28(+6.73%)
Oct 24, 2018
4.347
4.388
4.180
4.186
662,457
+0.03(+0.65%)
Oct 23, 2018
4.220
4.253
4.126
4.159
396,954
-0.17(-4.02%)
Oct 22, 2018
4.435
4.448
4.294
4.334
545,244
-0.11(-2.42%)
Oct 19, 2018
4.401
4.461
4.381
4.441
471,468
+0.11(+2.48%)
Oct 18, 2018
4.421
4.461
4.310
4.334
588,232
-0.19(-4.15%)
Oct 17, 2018
4.562
4.562
4.448
4.522
511,522
+0.01(+0.30%)
Oct 16, 2018
4.475
4.508
4.441
4.508
560,345
+0.10(+2.28%)
Oct 15, 2018
4.374
4.414
4.334
4.408
490,001
+0.10(+2.34%)
Oct 12, 2018
4.287
4.374
4.200
4.307
872,284
+0.21(+5.25%)
Oct 11, 2018
4.253
4.280
4.066
4.092
760,470
-0.17(-3.94%)
Oct 10, 2018
4.515
4.528
4.247
4.260
836,058
-0.20(-4.51%)
Oct 09, 2018
4.374
4.495
4.367
4.461
839,642
+0.20(+4.72%)
Oct 08, 2018
4.247
4.274
4.190
4.260
383,495
-0.09(-2.16%)
Oct 05, 2018
4.307
4.367
4.287
4.354
480,859
+0.05(+1.25%)
Oct 04, 2018
4.394
4.408
4.213
4.300
874,411
-0.05(-1.08%)
Oct 03, 2018
4.233
4.354
4.233
4.347
903,965
+0.21(+5.02%)
Oct 02, 2018
4.146
4.203
4.126
4.139
1,041,473
+0.05(+1.15%)
Oct 01, 2018
4.039
4.119
4.025
4.092
1,132,674
+0.19(+4.99%)
Sep 28, 2018
3.871
3.905
3.858
3.898
360,420
+0.07(+1.93%)
Sep 27, 2018
3.764
3.874
3.757
3.824
331,649
+0.06(+1.60%)
Sep 26, 2018
3.797
3.811
3.764
3.764
226,112
+0.01(+0.36%)
Sep 25, 2018
3.744
3.784
3.730
3.750
271,326
-0.04(-1.06%)
Sep 24, 2018
3.703
3.790
3.690
3.790
513,428
+0.13(+3.48%)
Sep 21, 2018
3.643
3.683
3.623
3.663
1,024,621
+0.07(+2.06%)
Sep 20, 2018
3.596
3.596
3.556
3.589
249,781
+0.00(+0.00%)
Sep 19, 2018
3.515
3.616
3.515
3.589
511,478
+0.09(+2.69%)
Sep 18, 2018
3.468
3.522
3.462
3.495
239,931
+0.05(+1.36%)
Sep 17, 2018
3.435
3.508
3.435
3.448
275,036
-0.06(-1.72%)
Sep 14, 2018
3.482
3.529
3.468
3.509
254,292
+0.06(+1.75%)
Sep 13, 2018
3.509
3.519
3.442
3.448
157,102
-0.05(-1.53%)
Sep 12, 2018
3.515
3.529
3.489
3.502
214,477
-0.01(-0.19%)
Sep 11, 2018
3.448
3.521
3.421
3.509
306,407
+0.04(+1.16%)
Sep 10, 2018
3.455
3.482
3.425
3.468
209,570
+0.04(+1.17%)
Sep 07, 2018
3.421
3.468
3.408
3.428
331,354
-0.05(-1.35%)
Sep 06, 2018
3.475
3.522
3.475
3.475
395,892
-0.03(-0.77%)
Sep 05, 2018
3.522
3.522
3.462
3.502
324,724
-0.03(-0.76%)
Sep 04, 2018
3.583
3.603
3.499
3.529
406,873
-0.12(-3.31%)
Aug 31, 2018
3.650
3.650
3.650
0
-0.07(-1.81%)
Aug 30, 2018
3.697
3.723
3.670
3.717
411,370
+0.02(+0.54%)
Aug 29, 2018
3.643
3.723
3.636
3.697
377,336
+0.02(+0.55%)
Aug 28, 2018
3.663
3.697
3.663
3.676
320,671
+0.01(+0.37%)
Aug 27, 2018
3.623
3.670
3.616
3.663
429,702
+0.11(+3.21%)
Aug 24, 2018
3.603
3.633
3.522
3.549
469,978
-0.05(-1.31%)
Aug 23, 2018
3.676
3.723
3.576
3.596
1,374,497
-0.03(-0.92%)
Aug 22, 2018
3.629
3.636
3.549
3.629
706,753
+0.15(+4.44%)
Aug 21, 2018
3.509
3.522
3.442
3.475
818,944
+0.13(+4.02%)
Aug 20, 2018
3.375
3.381
3.281
3.341
766,990
-0.09(-2.73%)
Aug 17, 2018
3.294
3.462
3.294
3.435
2,403,402
+0.35(+11.30%)
Aug 16, 2018
3.167
3.207
3.053
3.086
560,958
+0.09(+3.14%)
Aug 15, 2018
3.053
3.073
2.992
2.992
723,071
-0.15(-4.90%)
Aug 14, 2018
3.200
3.200
3.146
3.146
775,620
-0.11(-3.50%)
Aug 13, 2018
3.301
3.301
3.187
3.260
715,495
-0.07(-2.21%)
Aug 10, 2018
3.301
3.368
3.274
3.334
588,180
-0.08(-2.36%)
Aug 09, 2018
3.415
3.448
3.388
3.415
346,518
+0.00(+0.00%)
Aug 08, 2018
3.388
3.421
3.368
3.415
313,932
+0.03(+0.99%)
Aug 07, 2018
3.421
3.425
3.368
3.381
366,939
-0.02(-0.59%)
Aug 06, 2018
3.395
3.435
3.368
3.401
253,634
-0.01(-0.20%)
Aug 03, 2018
3.442
3.475
3.368
3.408
467,146
-0.05(-1.55%)
Aug 02, 2018
3.395
3.482
3.388
3.462
426,264
+0.06(+1.78%)
Aug 01, 2018
3.408
3.421
3.357
3.401
322,919
-0.03(-0.78%)
Jul 31, 2018
3.442
3.475
3.388
3.428
564,067
+0.02(+0.59%)
Jul 30, 2018
3.482
3.509
3.381
3.408
502,343
-0.10(-2.87%)
Jul 27, 2018
3.529
3.542
3.492
3.509
434,949
-0.07(-1.88%)
Jul 26, 2018
3.549
3.593
3.529
3.576
536,162
+0.05(+1.52%)
Jul 25, 2018
3.448
3.549
3.413
3.522
1,072,356
-0.09(-2.42%)
Jul 24, 2018
3.616
3.636
3.586
3.609
728,448
-0.05(-1.47%)
Jul 23, 2018
3.663
3.717
3.650
3.663
608,032
+0.08(+2.25%)
Jul 20, 2018
3.656
3.663
3.583
3.583
587,331
-0.05(-1.48%)
Jul 19, 2018
3.623
3.697
3.609
3.636
810,462
+0.09(+2.46%)
Jul 18, 2018
3.502
3.549
3.475
3.549
380,269
+0.07(+2.12%)
Jul 17, 2018
3.468
3.542
3.432
3.475
564,991
+0.05(+1.37%)
Jul 16, 2018
3.509
3.522
3.375
3.428
513,115
-0.10(-2.85%)
Jul 13, 2018
3.562
3.603
3.522
3.529
462,508
-0.06(-1.68%)
Jul 12, 2018
3.683
3.690
3.566
3.589
498,179
-0.09(-2.37%)
Jul 11, 2018
3.757
3.797
3.676
3.676
752,619
-0.23(-5.84%)
Jul 10, 2018
3.858
3.978
3.851
3.905
782,442
+0.14(+3.74%)
Jul 09, 2018
3.757
3.777
3.707
3.764
927,013
+0.06(+1.63%)
Jul 06, 2018
3.757
3.784
3.697
3.703
854,893
-0.07(-1.78%)
Jul 05, 2018
3.864
3.884
3.737
3.770
800,481
+0.00(+0.00%)
Jul 03, 2018
3.770
3.770
3.770
0
-0.06(-1.58%)
Jul 02, 2018
3.898
3.898
3.777
3.831
624,055
-0.09(-2.23%)
Jun 29, 2018
3.925
3.938
3.878
3.918
897,844
-0.02(-0.51%)
Jun 28, 2018
4.045
4.045
3.925
3.938
563,969
-0.11(-2.81%)
Jun 27, 2018
4.099
4.200
4.032
4.052
964,610
+0.00(+0.00%)
Jun 26, 2018
4.012
4.099
3.918
4.052
1,137,566
-0.11(-2.74%)
Jun 25, 2018
4.139
4.180
4.059
4.166
922,635
-0.10(-2.36%)
Jun 22, 2018
4.092
4.280
4.079
4.267
2,347,701
+0.27(+6.71%)
Jun 21, 2018
4.052
4.059
3.982
3.998
1,040,559
-0.01(-0.33%)
Jun 20, 2018
4.066
4.072
3.981
4.012
1,053,831
-0.05(-1.16%)
Jun 19, 2018
3.911
4.079
3.905
4.059
1,424,448
+0.04(+1.00%)
Jun 18, 2018
3.831
4.039
3.811
4.019
2,634,093
+0.34(+9.31%)
Jun 15, 2018
3.797
3.643
3.676
1,275,532
-0.12(-3.18%)
Jun 14, 2018
3.824
3.837
3.764
3.797
646,495
-0.03(-0.70%)
Jun 13, 2018
3.764
3.824
3.733
3.824
576,783
+0.09(+2.52%)
Jun 12, 2018
3.784
3.811
3.676
3.730
809,739
-0.05(-1.42%)
Jun 11, 2018
3.750
3.790
3.713
3.784
458,394
+0.03(+0.89%)
Jun 08, 2018
3.817
3.844
3.707
3.750
825,577
-0.05(-1.41%)
Jun 07, 2018
3.878
3.898
3.787
3.804
596,459
-0.05(-1.22%)
Jun 06, 2018
3.851
926,708
+0.08(+2.14%)
Jun 05, 2018
3.750
3.777
3.723
3.770
708,154
-0.01(-0.18%)
Jun 04, 2018
3.804
3.824
3.737
3.777
636,697
-0.05(-1.23%)
Jun 01, 2018
3.844
3.864
3.750
3.824
854,158
-0.03(-0.70%)
May 31, 2018
3.858
3.992
3.824
3.851
2,371,500
+0.34(+9.54%)
May 30, 2018
3.435
3.515
3.428
3.515
1,088,592
+0.15(+4.59%)
May 29, 2018
3.354
3.408
3.294
3.361
1,120,244
+0.17(+5.25%)
May 25, 2018
3.193
3.193
3.193
0
+0.00(+0.00%)
May 24, 2018
3.234
3.254
3.187
3.193
321,561
-0.04(-1.24%)
May 23, 2018
3.193
3.240
3.180
3.234
342,941
+0.02(+0.63%)
May 22, 2018
3.193
3.240
3.187
3.214
406,610
+0.00(+0.00%)
May 21, 2018
3.187
3.230
3.160
3.214
329,795
+0.05(+1.48%)
May 18, 2018
3.146
3.197
3.133
3.167
338,227
+0.01(+0.43%)
May 17, 2018
3.113
3.180
3.113
3.153
316,115
+0.04(+1.29%)
May 16, 2018
3.126
3.146
3.093
3.113
271,876
-0.02(-0.64%)
May 15, 2018
3.146
3.167
3.086
3.133
304,748
-0.05(-1.48%)
May 14, 2018
3.133
3.187
3.120
3.180
296,202
+0.06(+1.94%)
May 11, 2018
3.133
3.167
3.106
3.120
207,967
+0.01(+0.22%)
May 10, 2018
3.106
3.133
3.089
3.113
267,805
+0.00(+0.00%)
May 09, 2018
3.073
3.133
3.066
3.113
460,302
+0.09(+3.11%)
May 08, 2018
3.039
3.073
2.972
3.019
838,330
+0.09(+3.21%)
May 07, 2018
2.878
2.952
2.858
2.925
491,968
+0.07(+2.59%)
May 04, 2018
2.871
2.905
2.845
2.851
322,764
-0.02(-0.70%)
May 03, 2018
2.898
2.915
2.851
2.871
405,864
-0.02(-0.70%)
May 02, 2018
2.892
2.925
2.871
2.892
517,616
-0.02(-0.69%)
May 01, 2018
2.905
2.918
2.885
2.912
298,623
+0.01(+0.23%)
Apr 30, 2018
2.938
2.945
2.885
2.905
665,248
-0.10(-3.35%)
Apr 27, 2018
3.019
3.039
2.996
3.006
374,699
-0.05(-1.75%)
Apr 26, 2018
3.039
3.086
3.026
3.059
356,011
-0.01(-0.22%)
Apr 25, 2018
3.093
3.093
3.009
3.066
593,268
-0.15(-4.59%)
Apr 24, 2018
3.240
3.281
3.187
3.214
398,016
-0.05(-1.44%)
Apr 23, 2018
3.240
3.274
3.224
3.260
173,394
-0.02(-0.61%)
Apr 20, 2018
3.254
3.307
3.244
3.281
419,279
+0.01(+0.20%)
Apr 19, 2018
3.234
3.287
3.214
3.274
541,342
+0.03(+0.83%)
Apr 18, 2018
3.193
3.284
3.178
3.247
576,254
+0.03(+0.83%)
Apr 17, 2018
3.200
3.240
3.179
3.220
356,418
-0.04(-1.23%)
Apr 16, 2018
3.160
3.281
3.140
3.260
401,116
+0.05(+1.67%)
Apr 13, 2018
3.173
3.220
3.146
3.207
474,363
-0.03(-0.83%)
Apr 12, 2018
3.146
3.240
3.133
3.234
737,612
+0.11(+3.66%)
Apr 11, 2018
2.992
3.153
2.992
3.120
482,864
+0.10(+3.33%)
Apr 10, 2018
2.945
3.019
2.918
3.019
304,855
+0.13(+4.41%)
Apr 09, 2018
2.918
2.918
2.885
2.892
469,700
+0.01(+0.47%)
Apr 06, 2018
2.972
3.006
2.878
2.878
692,188
-0.15(-5.09%)
Apr 05, 2018
3.012
3.059
2.979
3.032
422,142
+0.03(+1.12%)
Apr 04, 2018
2.959
3.012
2.938
2.999
489,986
-0.01(-0.22%)
Apr 03, 2018
2.979
3.019
2.952
3.006
502,286
+0.05(+1.82%)
Apr 02, 2018
2.965
3.012
2.918
2.952
723,519
-0.02(-0.68%)
Mar 29, 2018
2.972
2.972
2.972
0
+0.03(+0.91%)
Mar 28, 2018
3.086
3.106
2.945
2.945
904,032
-0.13(-4.36%)
Mar 27, 2018
3.093
3.140
3.059
3.079
699,151
+0.00(+0.00%)
Mar 26, 2018
3.039
3.086
3.006
3.079
565,297
+0.09(+3.15%)
Mar 23, 2018
3.046
3.063
2.982
2.985
384,411
-0.03(-0.89%)
Mar 22, 2018
3.019
3.046
2.969
3.012
680,580
-0.05(-1.75%)
Mar 21, 2018
2.965
3.079
2.965
3.066
1,015,463
+0.09(+3.16%)
Mar 20, 2018
2.952
3.002
2.898
2.972
868,143
+0.03(+0.91%)
Mar 19, 2018
2.952
2.952
2.912
2.945
416,511
-0.03(-1.13%)
Mar 16, 2018
2.952
2.992
2.925
2.979
1,281,465
-0.04(-1.33%)
Mar 15, 2018
2.938
3.019
2.885
3.019
694,572
+0.01(+0.45%)
Mar 14, 2018
3.012
3.026
2.952
3.006
595,918
-0.03(-0.89%)
Mar 13, 2018
3.012
3.093
3.002
3.032
762,490
+0.09(+2.96%)
Mar 12, 2018
2.918
2.965
2.905
2.945
317,596
+0.02(+0.69%)
Mar 09, 2018
2.925
2.965
2.898
2.925
443,450
+0.03(+1.16%)
Mar 08, 2018
2.959
2.965
2.885
2.892
558,047
-0.11(-3.79%)
Mar 07, 2018
3.053
2.945
3.006
1,171,624
+0.03(+0.90%)
Mar 06, 2018
2.952
3.026
2.922
2.979
2,180,773
+0.27(+9.90%)
Mar 05, 2018
2.744
2.704
2.710
834,191
+0.01(+0.25%)
Mar 02, 2018
2.583
2.717
2.576
2.704
1,325,056
+0.11(+4.13%)
Mar 01, 2018
2.596
2.637
2.549
2.596
1,156,990
+0.00(+0.00%)
Feb 28, 2018
2.710
2.717
2.596
2.596
1,683,337
-0.11(-3.97%)
Feb 27, 2018
2.824
2.838
2.677
2.704
1,566,051
-0.09(-3.12%)
Feb 26, 2018
2.871
2.878
2.764
2.791
702,421
-0.09(-3.26%)
Feb 23, 2018
2.804
2.905
2.804
2.885
1,119,372
+0.11(+4.12%)
Feb 22, 2018
2.771
969,502
+0.04(+1.47%)
Feb 21, 2018
2.730
2.757
2.710
2.730
489,348
+0.01(+0.25%)
Feb 20, 2018
2.697
2.730
2.670
2.724
807,661
+0.05(+1.75%)
Feb 16, 2018
2.677
2.677
2.677
0
-0.01(-0.50%)
Feb 15, 2018
2.730
2.730
2.684
2.690
693,765
-0.05(-1.72%)
Feb 14, 2018
2.650
2.744
2.643
2.737
689,843
+0.05(+1.75%)
Feb 13, 2018
2.710
2.710
2.670
2.690
1,025,493
-0.03(-1.23%)
Feb 12, 2018
2.724
2.764
2.684
2.724
745,157
+0.07(+2.78%)
Feb 09, 2018
2.663
2.704
2.543
2.650
1,614,407
-0.02(-0.75%)
Feb 08, 2018
2.764
2.798
2.663
2.670
1,189,156
-0.06(-2.21%)
Feb 07, 2018
2.751
2.764
2.717
2.730
619,953
-0.05(-1.69%)
Feb 06, 2018
2.690
2.798
2.684
2.777
1,510,467
-0.03(-1.19%)
Feb 05, 2018
2.905
2.905
2.757
2.811
1,207,222
-0.12(-4.12%)
Feb 02, 2018
3.059
3.059
2.925
2.932
1,421,772
-0.15(-5.00%)
Feb 01, 2018
3.113
3.146
3.046
3.086
978,343
+0.00(+0.00%)
Jan 31, 2018
3.126
3.146
3.019
3.086
1,011,833
-0.03(-0.86%)
Jan 30, 2018
3.193
3.193
3.093
3.113
913,451
-0.13(-4.13%)
Jan 29, 2018
3.307
3.328
3.187
3.247
1,762,685
-0.02(-0.62%)
Jan 26, 2018
3.328
3.328
3.267
3.267
724,827
-0.03(-0.81%)
Jan 25, 2018
3.328
3.335
3.274
3.294
901,583
+0.01(+0.20%)
Jan 24, 2018
3.334
3.348
3.281
3.287
622,565
-0.05(-1.41%)
Jan 23, 2018
3.321
3.341
3.294
3.334
473,676
+0.03(+0.81%)
Jan 22, 2018
3.341
3.341
3.294
3.307
542,341
-0.02(-0.60%)
Jan 19, 2018
3.321
3.341
3.314
3.328
528,073
-0.01(-0.20%)
Jan 18, 2018
3.401
3.408
3.321
3.334
591,908
-0.05(-1.58%)
Jan 17, 2018
3.442
3.448
3.341
3.388
1,099,634
-0.03(-0.79%)
Jan 16, 2018
3.468
3.515
3.401
3.415
1,480,210
+0.02(+0.59%)
Jan 12, 2018
3.395
3.395
3.395
0
+0.11(+3.27%)
Jan 11, 2018
3.267
3.307
3.254
3.287
768,786
+0.06(+1.87%)
Jan 10, 2018
3.193
3.227
720,056
+0.01(+0.21%)
Jan 09, 2018
3.301
3.307
3.193
3.220
970,097
-0.05(-1.44%)
Jan 08, 2018
3.388
3.388
3.250
3.267
888,495
-0.11(-3.37%)
Jan 05, 2018
3.455
3.462
3.348
3.381
1,059,585
-0.05(-1.56%)
Jan 04, 2018
3.462
3.489
3.395
3.435
2,434,421
+0.20(+6.22%)
Jan 03, 2018
3.200
3.254
3.187
3.234
1,302,628
+0.09(+2.99%)
Jan 02, 2018
3.301
3.301
3.106
3.140
2,102,461
+0.06(+1.96%)
Dec 29, 2017
3.079
3.079
3.079
0
-0.04(-1.29%)
Dec 28, 2017
3.140
3.153
3.093
3.120
1,141,760
+0.00(+0.00%)
Dec 27, 2017
3.126
3.140
3.086
3.120
853,799
+0.02(+0.65%)
Dec 26, 2017
3.086
3.140
3.086
3.099
634,387
+0.01(+0.22%)
Dec 22, 2017
3.120
3.133
3.086
3.093
704,964
-0.01(-0.43%)
Dec 21, 2017
3.106
3.136
2.999
3.106
1,392,666
+0.05(+1.54%)
Dec 20, 2017
3.113
3.120
3.042
3.059
932,581
-0.03(-0.87%)
Dec 19, 2017
3.160
3.160
3.073
3.086
1,152,019
-0.03(-1.08%)
Dec 18, 2017
3.160
3.207
3.106
3.120
1,210,205
-0.04(-1.27%)
Dec 15, 2017
3.180
3.214
3.140
3.160
1,410,773
+0.04(+1.29%)
Dec 14, 2017
3.247
3.287
3.106
3.120
2,378,647
-0.09(-2.72%)
Dec 13, 2017
3.287
3.328
3.187
3.207
1,604,851
-0.09(-2.65%)
Dec 12, 2017
3.307
3.361
3.274
3.294
1,053,325
-0.04(-1.21%)
Dec 11, 2017
3.341
3.364
3.220
3.334
1,108,936
+0.11(+3.54%)
Dec 08, 2017
3.240
3.267
3.214
3.220
501,138
+0.00(+0.00%)
Dec 07, 2017
3.281
3.294
3.220
711,221
+0.00(+0.00%)
Dec 06, 2017
3.381
3.381
3.254
3.260
936,923
-0.11(-3.38%)
Dec 05, 2017
3.442
3.448
3.368
3.375
920,859
-0.11(-3.08%)
Dec 04, 2017
3.515
3.549
3.511
3.482
923,229
-0.06(-1.70%)
Dec 01, 2017
3.556
3.583
3.509
3.542
617,199
+0.02(+0.57%)
Nov 30, 2017
3.435
3.549
3.435
3.522
1,029,796
+0.01(+0.19%)
Nov 29, 2017
3.583
3.643
3.512
3.515
1,129,547
-0.11(-2.96%)
Nov 28, 2017
3.663
3.697
3.596
3.623
1,166,163
-0.03(-0.92%)
Nov 27, 2017
3.703
3.744
3.643
3.656
1,009,257
-0.09(-2.50%)
Nov 24, 2017
3.670
3.770
3.636
3.750
1,224,741
-0.09(-2.27%)
Nov 22, 2017
3.750
3.898
3.710
3.837
1,181,972
-0.09(-2.39%)
Nov 21, 2017
3.851
3.935
3.851
3.931
803,855
+0.02(+0.51%)
Nov 20, 2017
3.871
3.918
3.858
3.911
405,862
+0.01(+0.34%)
Nov 17, 2017
3.837
3.925
3.824
3.898
497,698
+0.00(+0.00%)
Nov 16, 2017
3.858
3.931
3.837
3.898
663,518
+0.03(+0.69%)
Nov 15, 2017
3.790
3.905
3.764
3.871
709,877
+0.02(+0.52%)
Nov 14, 2017
3.891
3.915
3.804
3.851
830,962
-0.06(-1.54%)
Nov 13, 2017
4.005
4.039
3.905
3.911
739,105
-0.11(-2.67%)
Nov 10, 2017
4.079
4.099
4.012
4.019
634,962
-0.09(-2.12%)
Nov 09, 2017
4.079
4.119
4.059
4.106
563,443
-0.05(-1.13%)
Nov 08, 2017
4.180
4.206
4.139
4.153
492,159
-0.02(-0.48%)
Nov 07, 2017
4.213
4.217
4.146
4.173
461,012
-0.03(-0.80%)
Nov 06, 2017
4.240
4.274
4.180
4.206
538,954
-0.04(-0.95%)
Nov 03, 2017
4.247
4.267
4.180
4.247
854,951
-0.05(-1.09%)
Nov 02, 2017
4.206
4.307
4.193
4.294
1,398,759
+0.09(+2.24%)
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.