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
Consol Energy Inc
(NY:
CEIX
)
98.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 30, 2020
3.518
3.573
3.417
3.472
322,320
-0.06(-1.81%)
Oct 29, 2020
3.710
3.793
3.527
3.536
421,207
-0.20(-5.39%)
Oct 28, 2020
4.004
4.059
3.674
3.738
459,186
-0.36(-8.72%)
Oct 27, 2020
4.480
4.489
4.086
4.095
352,223
-0.38(-8.59%)
Oct 26, 2020
4.242
4.480
4.169
4.480
388,601
+0.19(+4.49%)
Oct 23, 2020
4.086
4.407
3.985
4.288
461,704
+0.33(+8.33%)
Oct 22, 2020
3.866
3.976
3.820
3.958
133,409
+0.11(+2.86%)
Oct 21, 2020
3.756
4.022
3.756
3.848
203,842
+0.07(+1.94%)
Oct 20, 2020
3.710
3.820
3.646
3.775
240,379
+0.08(+2.23%)
Oct 19, 2020
3.775
3.857
3.683
3.692
218,433
-0.07(-1.95%)
Oct 16, 2020
3.848
3.864
3.665
3.765
224,958
-0.05(-1.44%)
Oct 15, 2020
3.866
4.014
3.775
3.820
327,007
+0.00(+0.00%)
Oct 14, 2020
3.958
3.976
3.784
3.820
183,508
-0.10(-2.57%)
Oct 13, 2020
3.967
3.967
3.756
3.921
304,663
-0.07(-1.83%)
Oct 12, 2020
4.013
4.169
3.940
3.994
317,333
+0.05(+1.40%)
Oct 09, 2020
4.068
4.123
3.839
3.940
208,367
-0.02(-0.46%)
Oct 08, 2020
3.811
3.967
3.729
3.958
188,381
+0.18(+4.85%)
Oct 07, 2020
3.866
3.903
3.683
3.775
324,396
-0.06(-1.67%)
Oct 06, 2020
4.059
4.196
3.820
3.839
248,376
-0.16(-4.12%)
Oct 05, 2020
4.114
4.196
3.967
4.004
150,891
-0.01(-0.23%)
Oct 02, 2020
3.720
4.059
3.710
4.013
315,771
+0.24(+6.31%)
Oct 01, 2020
4.049
4.077
3.710
3.775
370,918
-0.28(-7.00%)
Sep 30, 2020
4.114
4.343
4.013
4.059
437,601
-0.08(-1.99%)
Sep 29, 2020
4.260
4.315
3.985
4.141
569,413
-0.15(-3.42%)
Sep 28, 2020
4.077
4.343
3.930
4.288
398,268
+0.27(+6.85%)
Sep 25, 2020
4.288
4.370
3.985
4.013
412,696
-0.34(-7.79%)
Sep 24, 2020
4.416
4.498
4.196
4.352
244,044
+0.01(+0.21%)
Sep 23, 2020
4.782
4.929
4.279
4.343
355,032
-0.43(-9.02%)
Sep 22, 2020
4.837
4.902
4.691
4.773
236,949
-0.05(-1.14%)
Sep 21, 2020
5.057
5.103
4.581
4.828
410,889
-0.44(-8.35%)
Sep 18, 2020
4.874
5.506
4.856
5.268
1,048,386
+0.47(+9.73%)
Sep 17, 2020
4.892
5.103
4.755
4.801
298,299
-0.14(-2.78%)
Sep 16, 2020
4.709
4.947
4.645
4.938
279,186
+0.26(+5.48%)
Sep 15, 2020
4.453
4.755
4.333
4.682
287,301
+0.27(+6.24%)
Sep 14, 2020
4.233
4.462
4.086
4.407
288,332
+0.20(+4.79%)
Sep 11, 2020
4.288
4.315
4.095
4.205
290,011
-0.08(-1.92%)
Sep 10, 2020
4.141
4.494
4.031
4.288
784,098
+0.16(+4.00%)
Sep 09, 2020
4.049
4.187
3.848
4.123
707,530
+0.13(+3.21%)
Sep 08, 2020
4.214
4.214
3.848
3.994
790,697
-0.27(-6.44%)
Sep 04, 2020
4.608
4.627
4.077
4.269
664,724
-0.25(-5.48%)
Sep 03, 2020
4.563
4.700
4.443
4.517
365,164
-0.05(-1.00%)
Sep 02, 2020
4.691
4.691
4.370
4.563
508,524
-0.14(-2.92%)
Sep 01, 2020
4.764
4.847
4.544
4.700
461,421
-0.04(-0.77%)
Aug 31, 2020
4.902
4.975
4.709
4.737
322,437
-0.19(-3.90%)
Aug 28, 2020
4.947
5.131
4.654
4.929
358,885
+0.06(+1.32%)
Aug 27, 2020
4.727
4.915
4.664
4.865
345,725
+0.17(+3.71%)
Aug 26, 2020
4.599
4.764
4.563
4.691
201,473
+0.06(+1.39%)
Aug 25, 2020
4.727
4.847
4.517
4.627
301,544
+0.00(+0.00%)
Aug 24, 2020
4.636
4.691
4.489
4.627
546,039
+0.03(+0.60%)
Aug 21, 2020
4.608
4.698
4.544
4.599
366,198
-0.06(-1.38%)
Aug 20, 2020
4.672
4.746
4.508
4.663
351,092
-0.05(-1.17%)
Aug 19, 2020
5.021
5.021
4.672
4.718
303,751
-0.29(-5.85%)
Aug 18, 2020
5.231
5.231
4.911
5.011
280,987
-0.16(-3.19%)
Aug 17, 2020
5.066
5.195
5.037
5.176
218,795
+0.09(+1.80%)
Aug 14, 2020
4.920
5.167
4.847
5.085
255,847
+0.20(+4.13%)
Aug 13, 2020
5.030
5.140
4.874
4.883
205,833
-0.17(-3.44%)
Aug 12, 2020
5.250
5.259
4.907
5.057
253,121
-0.08(-1.60%)
Aug 11, 2020
5.112
5.451
5.085
5.140
416,195
+0.00(+0.00%)
Aug 10, 2020
4.801
5.204
4.627
5.140
395,669
+0.39(+8.30%)
Aug 07, 2020
4.746
4.792
4.489
4.746
324,939
+0.19(+4.23%)
Aug 06, 2020
4.682
4.723
4.494
4.553
491,225
-0.14(-2.93%)
Aug 05, 2020
5.176
5.240
4.672
4.691
450,359
-0.37(-7.25%)
Aug 04, 2020
5.231
5.387
5.021
5.057
380,479
-0.26(-4.83%)
Aug 03, 2020
5.314
5.470
5.199
5.314
276,588
-0.07(-1.36%)
Jul 31, 2020
5.387
5.424
5.039
5.387
374,384
-0.04(-0.68%)
Jul 30, 2020
5.332
5.470
5.085
5.424
211,053
-0.09(-1.66%)
Jul 29, 2020
5.021
5.515
4.984
5.515
434,808
+0.49(+9.85%)
Jul 28, 2020
5.039
5.131
4.819
5.021
218,317
-0.06(-1.26%)
Jul 27, 2020
4.920
5.149
4.847
5.085
218,033
+0.15(+2.97%)
Jul 24, 2020
5.140
5.213
4.929
4.938
248,316
-0.20(-3.92%)
Jul 23, 2020
4.984
5.396
4.920
5.140
395,585
+0.11(+2.19%)
Jul 22, 2020
5.039
5.195
5.002
5.030
212,870
-0.08(-1.61%)
Jul 21, 2020
5.131
5.378
5.002
5.112
286,904
+0.05(+0.90%)
Jul 20, 2020
5.369
5.470
5.002
5.066
341,269
-0.30(-5.63%)
Jul 17, 2020
5.259
5.579
5.259
5.369
399,926
+0.12(+2.27%)
Jul 16, 2020
5.112
5.277
4.984
5.250
224,426
+0.09(+1.78%)
Jul 15, 2020
5.259
5.268
4.984
5.158
394,908
+0.21(+4.26%)
Jul 14, 2020
4.792
5.222
4.700
4.947
372,145
+0.11(+2.27%)
Jul 13, 2020
5.030
5.131
4.792
4.837
283,688
-0.11(-2.22%)
Jul 10, 2020
4.700
4.984
4.590
4.947
296,342
+0.23(+4.85%)
Jul 09, 2020
4.856
4.938
4.498
4.718
424,622
-0.18(-3.74%)
Jul 08, 2020
4.718
4.920
4.617
4.902
313,240
+0.14(+2.88%)
Jul 07, 2020
4.847
5.011
4.737
4.764
445,030
-0.17(-3.53%)
Jul 06, 2020
4.902
5.186
4.691
4.938
398,128
+0.20(+4.26%)
Jul 02, 2020
4.727
4.839
4.627
4.737
304,310
+0.15(+3.19%)
Jul 01, 2020
4.645
4.833
4.526
4.590
409,786
-0.05(-1.18%)
Jun 30, 2020
4.810
4.837
4.581
4.645
802,077
-0.16(-3.43%)
Jun 29, 2020
4.672
5.039
4.672
4.810
396,806
+0.13(+2.74%)
Jun 26, 2020
5.011
5.011
4.645
4.682
633,943
-0.48(-9.24%)
Jun 25, 2020
4.782
5.360
4.663
5.158
772,514
+0.31(+6.43%)
Jun 24, 2020
5.002
5.131
4.745
4.847
688,060
-0.31(-6.04%)
Jun 23, 2020
5.231
5.378
4.892
5.158
910,842
+0.04(+0.72%)
Jun 22, 2020
5.497
5.726
5.103
5.121
913,064
-0.45(-8.06%)
Jun 19, 2020
5.634
5.909
5.433
5.570
2,074,070
-0.03(-0.49%)
Jun 18, 2020
5.928
6.074
5.552
5.598
808,732
-0.33(-5.56%)
Jun 17, 2020
6.770
6.770
5.900
5.928
849,983
-0.87(-12.80%)
Jun 16, 2020
6.761
7.000
6.477
6.798
479,401
+0.38(+5.85%)
Jun 15, 2020
6.129
6.569
5.873
6.422
497,593
-0.05(-0.85%)
Jun 12, 2020
7.073
7.256
6.138
6.477
615,606
-0.15(-2.21%)
Jun 11, 2020
7.668
7.668
6.523
6.624
571,322
-1.51(-18.58%)
Jun 10, 2020
8.594
8.612
8.126
8.136
575,355
-0.49(-5.73%)
Jun 09, 2020
8.713
9.116
8.355
8.630
619,885
-0.35(-3.88%)
Jun 08, 2020
7.824
9.061
7.824
8.978
1,118,181
+1.52(+20.39%)
Jun 05, 2020
6.935
7.668
6.935
7.458
699,106
+0.81(+12.12%)
Jun 04, 2020
6.056
6.688
5.882
6.651
413,204
+0.51(+8.36%)
Jun 03, 2020
6.074
6.505
6.056
6.138
386,968
+0.20(+3.40%)
Jun 02, 2020
6.221
6.331
5.891
5.937
458,328
-0.27(-4.42%)
Jun 01, 2020
6.202
6.432
6.157
6.212
231,518
-0.03(-0.44%)
May 29, 2020
6.890
6.954
6.157
6.239
634,053
-0.71(-10.28%)
May 28, 2020
6.780
7.073
6.450
6.954
536,964
+0.25(+3.69%)
May 27, 2020
6.551
6.761
6.239
6.706
375,143
+0.30(+4.72%)
May 26, 2020
6.596
6.610
6.193
6.404
461,322
+0.05(+0.87%)
May 22, 2020
6.331
6.459
6.065
6.349
236,855
-0.04(-0.57%)
May 21, 2020
6.633
6.770
6.257
6.386
418,771
-0.30(-4.52%)
May 20, 2020
6.322
6.871
6.262
6.688
415,366
+0.45(+7.20%)
May 19, 2020
6.285
6.578
5.955
6.239
347,956
-0.05(-0.87%)
May 18, 2020
5.653
6.441
5.579
6.294
529,948
+0.82(+15.08%)
May 15, 2020
5.809
6.010
5.442
5.470
809,129
-0.21(-3.71%)
May 14, 2020
5.625
5.891
5.323
5.680
453,750
-0.05(-0.96%)
May 13, 2020
6.367
6.477
5.662
5.735
707,923
-0.72(-11.21%)
May 12, 2020
6.725
6.899
6.413
6.459
537,392
-0.33(-4.86%)
May 11, 2020
5.918
6.871
5.776
6.789
692,913
+0.21(+3.20%)
May 08, 2020
5.488
6.707
5.488
6.578
668,544
+1.20(+22.32%)
May 07, 2020
5.689
5.946
5.332
5.378
258,281
-0.26(-4.55%)
May 06, 2020
6.074
6.267
5.589
5.634
300,300
-0.45(-7.38%)
May 05, 2020
6.661
6.963
6.019
6.083
582,242
-0.39(-6.08%)
May 04, 2020
6.147
6.606
5.983
6.477
417,233
+0.15(+2.32%)
May 01, 2020
6.688
6.926
6.230
6.331
969,689
-0.62(-8.96%)
Apr 30, 2020
5.680
7.027
5.360
6.954
1,748,547
+1.46(+26.50%)
Apr 29, 2020
5.268
5.763
5.186
5.497
952,268
+0.35(+6.76%)
Apr 28, 2020
4.581
5.176
4.581
5.149
520,697
+0.59(+12.85%)
Apr 27, 2020
4.398
4.581
3.985
4.563
347,326
+0.20(+4.62%)
Apr 24, 2020
4.691
4.792
3.995
4.361
525,885
-0.24(-5.18%)
Apr 23, 2020
5.305
5.497
4.526
4.599
746,977
-0.71(-13.45%)
Apr 22, 2020
5.103
5.437
4.984
5.314
643,364
+0.41(+8.41%)
Apr 21, 2020
4.553
5.030
4.535
4.902
717,904
+0.17(+3.68%)
Apr 20, 2020
4.837
5.030
4.416
4.727
636,898
-0.06(-1.34%)
Apr 17, 2020
4.672
4.993
4.581
4.792
472,183
+0.33(+7.39%)
Apr 16, 2020
4.947
4.956
4.260
4.462
590,029
-0.52(-10.48%)
Apr 15, 2020
5.295
5.295
4.865
4.984
395,539
-0.49(-9.03%)
Apr 14, 2020
5.378
5.754
5.149
5.479
727,358
+0.25(+4.73%)
Apr 13, 2020
5.039
5.497
4.856
5.231
712,519
+0.20(+4.01%)
Apr 09, 2020
4.022
5.057
3.912
5.030
1,122,063
+1.09(+27.67%)
Apr 08, 2020
3.665
3.967
3.536
3.940
478,220
+0.31(+8.59%)
Apr 07, 2020
4.398
4.434
3.619
3.628
612,301
-0.55(-13.16%)
Apr 06, 2020
4.233
4.416
4.013
4.178
457,895
+0.13(+3.17%)
Apr 03, 2020
3.756
4.324
3.637
4.049
918,607
+0.32(+8.60%)
Apr 02, 2020
3.573
4.013
3.399
3.729
910,123
+0.20(+5.71%)
Apr 01, 2020
3.307
3.567
3.069
3.527
624,451
+0.15(+4.34%)
Mar 31, 2020
3.454
3.646
3.307
3.381
495,224
-0.07(-2.12%)
Mar 30, 2020
3.848
3.866
3.353
3.454
559,491
-0.45(-11.50%)
Mar 27, 2020
3.848
3.930
3.674
3.903
396,105
-0.05(-1.39%)
Mar 26, 2020
3.994
4.269
3.353
3.958
825,590
+0.04(+0.93%)
Mar 25, 2020
4.443
4.847
3.830
3.921
1,241,782
-0.49(-11.02%)
Mar 24, 2020
4.443
4.517
4.132
4.407
642,233
+0.37(+9.07%)
Mar 23, 2020
5.598
6.028
3.912
4.040
822,712
-1.81(-30.99%)
Mar 20, 2020
6.761
6.914
5.112
5.854
1,997,337
-0.94(-13.88%)
Mar 19, 2020
6.716
7.960
6.569
6.798
900,759
+0.14(+2.06%)
Mar 18, 2020
7.100
7.430
6.312
6.661
1,087,453
-0.93(-12.20%)
Mar 17, 2020
5.204
7.714
5.057
7.586
2,144,344
+2.53(+50.00%)
Mar 16, 2020
4.462
5.653
4.462
5.057
1,132,482
+0.05(+0.91%)
Mar 13, 2020
4.269
5.025
4.086
5.011
966,305
+0.91(+22.10%)
Mar 12, 2020
4.480
4.801
3.912
4.104
773,270
-0.77(-15.79%)
Mar 11, 2020
5.121
5.121
4.617
4.874
621,315
-0.27(-5.17%)
Mar 10, 2020
5.561
5.561
5.002
5.140
934,008
-0.05(-1.06%)
Mar 09, 2020
4.911
5.717
4.911
5.195
938,259
-0.59(-10.14%)
Mar 06, 2020
5.754
5.836
5.268
5.781
1,700,558
-0.02(-0.32%)
Mar 05, 2020
5.515
5.928
5.424
5.799
936,006
+0.22(+3.94%)
Mar 04, 2020
5.066
5.689
5.011
5.579
786,230
+0.57(+11.33%)
Mar 03, 2020
4.617
5.112
4.581
5.011
750,032
+0.42(+9.18%)
Mar 02, 2020
5.295
5.305
4.581
4.590
775,098
-0.62(-11.95%)
Feb 28, 2020
4.938
5.561
4.938
5.213
848,423
+0.09(+1.79%)
Feb 27, 2020
4.874
5.250
4.526
5.121
1,048,091
+0.04(+0.72%)
Feb 26, 2020
5.433
5.506
4.828
5.085
1,340,279
-0.37(-6.72%)
Feb 25, 2020
5.579
5.598
5.240
5.451
637,250
-0.13(-2.30%)
Feb 24, 2020
5.167
5.918
4.902
5.579
913,098
+0.19(+3.57%)
Feb 21, 2020
5.534
5.616
5.231
5.387
759,684
-0.15(-2.65%)
Feb 20, 2020
5.854
5.946
5.488
5.534
681,742
-0.30(-5.18%)
Feb 19, 2020
5.854
6.102
5.735
5.836
893,332
+0.15(+2.58%)
Feb 18, 2020
6.358
6.404
5.598
5.689
1,670,315
-0.76(-11.79%)
Feb 14, 2020
6.963
7.000
6.212
6.450
991,301
-0.51(-7.37%)
Feb 13, 2020
6.358
6.990
6.294
6.963
1,110,194
+0.57(+8.88%)
Feb 12, 2020
7.192
7.549
6.386
6.395
1,508,986
-0.80(-11.08%)
Feb 11, 2020
8.511
8.511
6.413
7.192
2,459,187
-1.58(-18.06%)
Feb 10, 2020
8.566
8.905
8.223
8.777
628,056
+0.17(+2.02%)
Feb 07, 2020
8.759
8.790
8.319
8.603
372,201
-0.30(-3.40%)
Feb 06, 2020
9.601
9.601
8.658
8.905
516,981
-0.56(-5.91%)
Feb 05, 2020
7.632
9.638
7.577
9.464
1,553,724
+1.99(+26.59%)
Feb 04, 2020
7.476
7.714
7.384
7.476
582,489
+0.04(+0.49%)
Feb 03, 2020
7.467
7.531
7.274
7.439
524,334
-0.01(-0.12%)
Jan 31, 2020
7.705
7.714
7.384
7.448
432,561
-0.31(-4.01%)
Jan 30, 2020
7.604
7.907
7.531
7.760
296,120
-0.01(-0.12%)
Jan 29, 2020
7.925
7.971
7.522
7.769
443,225
-0.10(-1.28%)
Jan 28, 2020
8.246
8.337
7.833
7.870
694,342
-0.33(-4.02%)
Jan 27, 2020
8.484
8.520
8.108
8.200
646,491
-0.57(-6.48%)
Jan 24, 2020
8.978
9.116
8.319
8.768
741,784
-0.25(-2.74%)
Jan 23, 2020
9.043
9.084
8.704
9.015
441,309
-0.15(-1.60%)
Jan 22, 2020
9.537
9.537
8.969
9.162
492,277
-0.38(-3.94%)
Jan 21, 2020
10.08
10.10
9.345
9.537
820,081
-0.63(-6.22%)
Jan 17, 2020
10.57
10.57
10.08
10.17
477,859
-0.35(-3.31%)
Jan 16, 2020
10.94
11.15
10.48
10.52
412,321
-0.31(-2.88%)
Jan 15, 2020
10.88
11.00
10.57
10.83
384,971
-0.11(-1.01%)
Jan 14, 2020
10.70
11.20
10.67
10.94
359,821
+0.24(+2.23%)
Jan 13, 2020
10.62
10.81
10.30
10.70
357,928
+0.11(+1.04%)
Jan 10, 2020
11.02
11.13
10.50
10.59
503,946
-0.40(-3.67%)
Jan 09, 2020
11.31
11.51
10.76
10.99
666,734
-0.38(-3.38%)
Jan 08, 2020
12.39
12.42
11.38
11.38
486,757
-0.99(-8.00%)
Jan 07, 2020
12.83
12.85
12.29
12.37
309,473
-0.39(-3.09%)
Jan 06, 2020
13.28
13.42
12.75
12.76
427,765
-0.50(-3.80%)
Jan 03, 2020
13.38
13.85
13.08
13.27
490,193
-0.17(-1.30%)
Jan 02, 2020
13.45
13.75
13.30
13.44
577,824
+0.15(+1.10%)
Dec 31, 2019
13.15
13.32
12.61
13.29
820,153
+0.04(+0.28%)
Dec 30, 2019
13.64
13.74
13.21
13.26
340,727
-0.34(-2.49%)
Dec 27, 2019
13.72
13.87
13.57
13.60
262,615
-0.03(-0.20%)
Dec 26, 2019
13.61
13.88
13.45
13.62
265,111
+0.04(+0.27%)
Dec 24, 2019
13.51
13.70
13.39
13.59
142,768
+0.07(+0.54%)
Dec 23, 2019
13.39
13.63
13.17
13.51
270,678
+0.16(+1.17%)
Dec 20, 2019
13.33
13.58
13.17
13.36
1,300,087
+0.05(+0.41%)
Dec 19, 2019
13.61
13.73
13.24
13.30
496,466
-0.30(-2.22%)
Dec 18, 2019
13.36
13.70
13.21
13.61
519,723
+0.20(+1.50%)
Dec 17, 2019
13.39
13.63
13.18
13.40
568,711
+0.00(+0.00%)
Dec 16, 2019
12.62
13.69
12.62
13.40
633,034
+0.94(+7.57%)
Dec 13, 2019
12.99
13.13
12.40
12.46
367,726
-0.55(-4.23%)
Dec 12, 2019
12.35
13.12
12.21
13.01
387,449
+0.77(+6.29%)
Dec 11, 2019
12.29
12.66
12.13
12.24
407,402
+0.00(+0.00%)
Dec 10, 2019
12.21
12.49
12.03
12.24
328,488
+0.02(+0.15%)
Dec 09, 2019
12.08
12.40
12.04
12.22
409,643
+0.21(+1.75%)
Dec 06, 2019
11.79
12.12
11.79
12.01
279,642
+0.29(+2.50%)
Dec 05, 2019
11.68
11.81
11.54
11.72
299,405
+0.05(+0.47%)
Dec 04, 2019
11.73
11.95
11.56
11.66
248,425
+0.02(+0.16%)
Dec 03, 2019
11.42
11.70
11.22
11.64
332,620
+0.10(+0.87%)
Dec 02, 2019
11.73
11.90
11.22
11.54
453,548
-0.15(-1.25%)
Nov 29, 2019
11.94
11.97
11.45
11.69
219,500
-0.38(-3.19%)
Nov 27, 2019
12.09
12.35
11.97
12.08
234,454
+0.03(+0.23%)
Nov 26, 2019
12.11
12.23
11.93
12.05
373,976
-0.07(-0.60%)
Nov 25, 2019
11.61
12.20
11.60
12.12
316,978
+0.52(+4.50%)
Nov 22, 2019
11.21
11.77
11.20
11.60
346,879
+0.40(+3.60%)
Nov 21, 2019
10.89
11.30
10.78
11.20
323,829
+0.26(+2.34%)
Nov 20, 2019
11.06
11.16
10.82
10.94
561,530
-0.14(-1.24%)
Nov 19, 2019
11.12
11.22
10.73
11.08
586,714
-0.01(-0.08%)
Nov 18, 2019
11.18
11.25
10.85
11.09
601,553
-0.15(-1.30%)
Nov 15, 2019
11.09
11.67
10.92
11.23
811,094
+0.40(+3.72%)
Nov 14, 2019
10.97
11.15
10.81
10.83
524,816
-0.16(-1.50%)
Nov 13, 2019
11.13
11.26
10.75
10.99
432,674
-0.24(-2.12%)
Nov 12, 2019
11.63
11.72
11.18
11.23
798,400
-0.41(-3.54%)
Nov 11, 2019
11.96
12.00
11.48
11.64
536,017
-0.49(-4.08%)
Nov 08, 2019
11.98
12.42
11.91
12.14
343,932
-0.03(-0.23%)
Nov 07, 2019
12.14
12.29
11.82
12.17
356,419
+0.27(+2.23%)
Nov 06, 2019
12.39
12.60
11.80
11.90
526,771
-0.59(-4.70%)
Nov 05, 2019
11.76
13.18
10.97
12.49
779,105
-0.27(-2.15%)
Nov 04, 2019
12.64
12.85
12.22
12.76
558,921
+0.40(+3.26%)
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.