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
Gerdau S.A. ADR
(NY:
GGB
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
2.619
2.622
2.541
2.578
11,606,608
-0.07(-2.56%)
Oct 29, 2020
2.558
2.670
2.532
2.646
6,470,444
+0.05(+1.82%)
Oct 28, 2020
2.700
2.714
2.592
2.599
14,011,273
-0.24(-8.57%)
Oct 27, 2020
2.788
2.869
2.775
2.842
14,533,700
+0.07(+2.44%)
Oct 26, 2020
2.788
2.822
2.736
2.775
3,424,899
-0.03(-0.97%)
Oct 23, 2020
2.768
2.822
2.744
2.802
6,568,891
+0.02(+0.73%)
Oct 22, 2020
2.802
2.836
2.775
2.781
7,982,348
+0.02(+0.74%)
Oct 21, 2020
2.761
2.815
2.754
2.761
3,373,990
+0.01(+0.25%)
Oct 20, 2020
2.741
2.815
2.741
2.754
5,299,371
+0.02(+0.74%)
Oct 19, 2020
2.761
2.839
2.704
2.734
10,343,575
-0.01(-0.49%)
Oct 16, 2020
2.754
2.781
2.720
2.748
4,300,205
+0.03(+0.99%)
Oct 15, 2020
2.605
2.748
2.599
2.720
4,987,013
+0.05(+2.03%)
Oct 14, 2020
2.687
2.693
2.653
2.666
6,929,799
-0.01(-0.25%)
Oct 13, 2020
2.632
2.687
2.599
2.673
6,916,482
+0.00(+0.00%)
Oct 12, 2020
2.680
2.693
2.649
2.673
2,873,010
+0.02(+0.77%)
Oct 09, 2020
2.693
2.704
2.619
2.653
12,027,157
-0.03(-1.26%)
Oct 08, 2020
2.687
2.727
2.639
2.687
8,437,540
+0.03(+1.28%)
Oct 07, 2020
2.707
2.744
2.646
2.653
8,168,632
+0.05(+2.08%)
Oct 06, 2020
2.673
2.687
2.572
2.599
8,352,891
-0.05(-1.79%)
Oct 05, 2020
2.504
2.653
2.490
2.646
8,216,521
+0.20(+8.01%)
Oct 02, 2020
2.416
2.490
2.416
2.450
5,433,144
+0.00(+0.00%)
Oct 01, 2020
2.477
2.494
2.416
2.450
6,084,624
-0.05(-2.16%)
Sep 30, 2020
2.450
2.551
2.450
2.504
7,868,754
+0.12(+5.11%)
Sep 29, 2020
2.463
2.490
2.382
2.382
10,001,459
-0.07(-2.76%)
Sep 28, 2020
2.551
2.565
2.423
2.450
12,662,803
-0.03(-1.36%)
Sep 25, 2020
2.450
2.514
2.446
2.484
6,577,166
-0.03(-1.08%)
Sep 24, 2020
2.477
2.558
2.446
2.511
6,779,396
+0.02(+0.82%)
Sep 23, 2020
2.504
2.558
2.477
2.490
6,931,077
-0.07(-2.65%)
Sep 22, 2020
2.585
2.592
2.521
2.558
5,522,674
+0.00(+0.00%)
Sep 21, 2020
2.632
2.646
2.531
2.558
18,329,128
-0.08(-3.08%)
Sep 18, 2020
2.761
2.788
2.626
2.639
10,859,935
-0.15(-5.34%)
Sep 17, 2020
2.687
2.822
2.666
2.788
10,821,869
+0.05(+1.98%)
Sep 16, 2020
2.727
2.771
2.683
2.734
8,923,096
-0.01(-0.25%)
Sep 15, 2020
2.605
2.768
2.605
2.741
13,086,347
+0.13(+4.92%)
Sep 14, 2020
2.578
2.619
2.531
2.612
5,423,536
+0.09(+3.49%)
Sep 11, 2020
2.551
2.632
2.521
2.524
6,733,801
-0.01(-0.27%)
Sep 10, 2020
2.599
2.663
2.517
2.531
8,329,831
-0.09(-3.36%)
Sep 09, 2020
2.592
2.660
2.585
2.619
9,511,040
+0.14(+5.45%)
Sep 08, 2020
2.457
2.524
2.426
2.484
9,127,504
-0.06(-2.39%)
Sep 04, 2020
2.511
2.585
2.426
2.545
12,739,843
+0.05(+2.17%)
Sep 03, 2020
2.511
2.565
2.443
2.490
8,853,704
+0.01(+0.27%)
Sep 02, 2020
2.551
2.551
2.450
2.484
5,206,149
-0.04(-1.61%)
Sep 01, 2020
2.423
2.531
2.409
2.524
6,715,296
+0.16(+6.57%)
Aug 31, 2020
2.436
2.436
2.362
2.369
3,862,072
-0.09(-3.58%)
Aug 28, 2020
2.362
2.457
2.355
2.457
4,890,096
+0.09(+4.01%)
Aug 27, 2020
2.389
2.389
2.294
2.362
6,429,604
+0.00(+0.00%)
Aug 26, 2020
2.429
2.463
2.314
2.362
8,886,667
-0.05(-2.24%)
Aug 25, 2020
2.369
2.416
2.328
2.416
5,903,841
+0.02(+0.85%)
Aug 24, 2020
2.389
2.409
2.355
2.396
4,946,090
+0.01(+0.57%)
Aug 21, 2020
2.423
2.429
2.338
2.382
9,531,794
-0.10(-4.09%)
Aug 20, 2020
2.362
2.490
2.341
2.484
13,016,067
+0.03(+1.38%)
Aug 19, 2020
2.457
2.507
2.423
2.450
15,213,176
+0.02(+0.84%)
Aug 18, 2020
2.287
2.436
2.281
2.429
13,026,625
+0.22(+9.79%)
Aug 17, 2020
2.274
2.311
2.199
2.213
6,612,090
-0.03(-1.51%)
Aug 14, 2020
2.247
2.267
2.213
2.247
5,490,035
-0.01(-0.30%)
Aug 13, 2020
2.294
2.308
2.247
2.254
3,447,778
+0.01(+0.30%)
Aug 12, 2020
2.294
2.314
2.199
2.247
7,430,858
-0.02(-0.90%)
Aug 11, 2020
2.301
2.335
2.260
2.267
8,737,134
-0.01(-0.30%)
Aug 10, 2020
2.260
2.287
2.220
2.274
5,447,478
+0.07(+3.07%)
Aug 07, 2020
2.247
2.274
2.166
2.206
10,300,041
-0.08(-3.55%)
Aug 06, 2020
2.335
2.345
2.274
2.287
5,951,539
-0.07(-2.87%)
Aug 05, 2020
2.348
2.436
2.335
2.355
23,756,494
+0.12(+5.14%)
Aug 04, 2020
2.206
2.257
2.179
2.240
9,041,700
+0.01(+0.30%)
Aug 03, 2020
2.260
2.284
2.210
2.233
15,123,325
-0.03(-1.20%)
Jul 31, 2020
2.301
2.308
2.254
2.260
8,320,832
-0.08(-3.47%)
Jul 30, 2020
2.328
2.358
2.281
2.341
4,332,278
-0.01(-0.57%)
Jul 29, 2020
2.369
2.396
2.341
2.355
7,008,892
+0.03(+1.16%)
Jul 28, 2020
2.314
2.354
2.298
2.328
6,875,124
-0.03(-1.43%)
Jul 27, 2020
2.267
2.369
2.260
2.362
23,775,520
+0.12(+5.44%)
Jul 24, 2020
2.105
2.247
2.084
2.240
12,736,740
+0.10(+4.75%)
Jul 23, 2020
2.213
2.226
2.118
2.138
9,567,982
-0.09(-4.24%)
Jul 22, 2020
2.132
2.233
2.111
2.233
11,158,625
+0.14(+6.45%)
Jul 21, 2020
2.098
2.118
2.071
2.098
5,583,967
+0.02(+0.98%)
Jul 20, 2020
2.064
2.091
2.051
2.078
4,372,564
+0.02(+0.99%)
Jul 17, 2020
2.091
2.095
2.051
2.057
3,329,515
-0.01(-0.33%)
Jul 16, 2020
2.078
2.091
2.044
2.064
3,883,104
-0.03(-1.61%)
Jul 15, 2020
2.145
2.152
2.067
2.098
7,664,420
-0.03(-1.27%)
Jul 14, 2020
2.030
2.145
2.003
2.125
18,403,970
+0.08(+3.97%)
Jul 13, 2020
2.138
2.166
2.037
2.044
7,235,185
-0.03(-1.31%)
Jul 10, 2020
2.030
2.084
2.023
2.071
23,429,254
+0.02(+0.99%)
Jul 09, 2020
2.057
2.071
1.990
2.051
17,267,112
+0.01(+0.33%)
Jul 08, 2020
2.037
2.061
2.003
2.044
18,629,272
+0.05(+2.72%)
Jul 07, 2020
2.057
2.057
1.976
1.990
13,865,983
-0.07(-3.61%)
Jul 06, 2020
2.078
2.091
2.034
2.064
8,151,664
+0.06(+3.04%)
Jul 02, 2020
2.017
2.061
1.990
2.003
9,204,044
+0.03(+1.72%)
Jul 01, 2020
2.010
2.034
1.935
1.969
13,456,935
-0.03(-1.69%)
Jun 30, 2020
1.935
2.023
1.915
2.003
8,187,981
+0.05(+2.78%)
Jun 29, 2020
1.922
1.969
1.885
1.949
8,331,835
+0.07(+3.97%)
Jun 26, 2020
1.956
1.983
1.861
1.875
12,953,516
-0.14(-7.05%)
Jun 25, 2020
2.017
2.037
1.935
2.017
9,203,881
+0.00(+0.00%)
Jun 24, 2020
2.017
2.067
1.949
2.017
30,611,260
-0.03(-1.65%)
Jun 23, 2020
2.030
2.145
2.024
2.051
24,429,860
+0.10(+5.21%)
Jun 22, 2020
1.969
2.023
1.935
1.949
9,003,030
-0.01(-0.35%)
Jun 19, 2020
1.983
2.083
1.935
1.956
19,920,200
+0.03(+1.40%)
Jun 18, 2020
1.861
1.935
1.827
1.929
13,651,088
+0.01(+0.71%)
Jun 17, 2020
1.908
1.956
1.881
1.915
9,774,997
-0.04(-2.08%)
Jun 16, 2020
1.922
1.963
1.854
1.956
25,601,856
+0.15(+8.24%)
Jun 15, 2020
1.732
1.837
1.720
1.807
9,875,355
-0.05(-2.91%)
Jun 12, 2020
1.875
1.919
1.800
1.861
11,758,071
+0.11(+6.18%)
Jun 11, 2020
1.942
1.942
1.739
1.753
9,991,324
-0.22(-11.30%)
Jun 10, 2020
2.078
2.088
1.969
1.976
17,559,106
-0.12(-5.50%)
Jun 09, 2020
2.071
2.103
2.047
2.091
15,242,524
-0.09(-4.04%)
Jun 08, 2020
2.105
2.186
2.098
2.179
21,113,594
+0.08(+3.87%)
Jun 05, 2020
2.166
2.193
2.071
2.098
17,033,694
+0.05(+2.31%)
Jun 04, 2020
2.051
2.091
1.996
2.051
13,787,905
-0.01(-0.33%)
Jun 03, 2020
1.935
2.098
1.905
2.057
65,714,284
+0.20(+10.55%)
Jun 02, 2020
1.780
1.888
1.780
1.861
11,580,099
+0.16(+9.13%)
Jun 01, 2020
1.705
1.732
1.682
1.705
7,434,657
+0.01(+0.80%)
May 29, 2020
1.685
1.719
1.617
1.692
11,595,378
-0.01(-0.79%)
May 28, 2020
1.726
1.739
1.638
1.705
14,898,961
-0.01(-0.79%)
May 27, 2020
1.590
1.719
1.577
1.719
14,182,075
+0.20(+13.39%)
May 26, 2020
1.604
1.617
1.502
1.516
14,243,078
+0.09(+6.67%)
May 22, 2020
1.441
1.441
1.389
1.421
6,818,177
-0.03(-1.87%)
May 21, 2020
1.448
1.502
1.408
1.448
10,949,913
+0.03(+1.90%)
May 20, 2020
1.441
1.482
1.421
1.421
11,517,862
+0.01(+0.96%)
May 19, 2020
1.428
1.462
1.391
1.408
8,602,189
-0.01(-0.95%)
May 18, 2020
1.367
1.435
1.360
1.421
15,858,699
+0.14(+10.53%)
May 15, 2020
1.347
1.374
1.272
1.286
11,189,606
-0.09(-6.40%)
May 14, 2020
1.265
1.381
1.242
1.374
28,703,260
+0.05(+3.57%)
May 13, 2020
1.414
1.414
1.309
1.326
9,861,138
-0.07(-5.31%)
May 12, 2020
1.489
1.509
1.394
1.401
11,484,680
-0.05(-3.72%)
May 11, 2020
1.502
1.519
1.448
1.455
12,490,854
-0.09(-6.11%)
May 08, 2020
1.502
1.567
1.485
1.550
37,215,888
+0.10(+7.01%)
May 07, 2020
1.401
1.475
1.394
1.448
15,803,679
+0.07(+4.90%)
May 06, 2020
1.381
1.428
1.320
1.381
9,389,802
-0.02(-1.45%)
May 05, 2020
1.448
1.479
1.387
1.401
10,637,034
-0.02(-1.43%)
May 04, 2020
1.367
1.421
1.347
1.421
7,046,671
+0.03(+1.94%)
May 01, 2020
1.421
1.430
1.360
1.394
3,305,133
-0.06(-4.19%)
Apr 30, 2020
1.496
1.512
1.448
1.455
8,205,035
-0.12(-7.33%)
Apr 29, 2020
1.523
1.607
1.523
1.570
9,872,806
+0.10(+6.91%)
Apr 28, 2020
1.428
1.502
1.408
1.469
19,157,712
+0.09(+6.90%)
Apr 27, 2020
1.360
1.401
1.320
1.374
9,618,546
+0.05(+4.10%)
Apr 24, 2020
1.441
1.445
1.286
1.320
21,136,334
-0.14(-9.72%)
Apr 23, 2020
1.469
1.533
1.448
1.462
10,857,162
+0.01(+0.47%)
Apr 22, 2020
1.475
1.502
1.448
1.455
10,976,458
+0.01(+0.47%)
Apr 21, 2020
1.462
1.475
1.394
1.448
8,575,004
-0.04(-2.73%)
Apr 20, 2020
1.543
1.577
1.489
1.489
17,617,678
-0.09(-5.98%)
Apr 17, 2020
1.556
1.611
1.536
1.584
10,031,546
+0.10(+6.85%)
Apr 16, 2020
1.489
1.502
1.421
1.482
15,887,302
+0.01(+0.92%)
Apr 15, 2020
1.428
1.489
1.408
1.469
9,828,108
-0.05(-3.12%)
Apr 14, 2020
1.516
1.556
1.482
1.516
12,473,954
+0.07(+4.67%)
Apr 13, 2020
1.394
1.475
1.353
1.448
19,497,900
+0.00(+0.00%)
Apr 09, 2020
1.482
1.509
1.401
1.448
36,337,848
+0.00(+0.00%)
Apr 08, 2020
1.347
1.469
1.326
1.448
19,110,570
+0.12(+8.63%)
Apr 07, 2020
1.353
1.394
1.313
1.333
11,488,686
+0.09(+7.07%)
Apr 06, 2020
1.238
1.306
1.205
1.245
19,891,600
+0.07(+6.36%)
Apr 03, 2020
1.238
1.252
1.150
1.171
11,443,324
-0.09(-6.99%)
Apr 02, 2020
1.252
1.313
1.218
1.259
15,014,625
+0.06(+5.09%)
Apr 01, 2020
1.252
1.282
1.198
1.198
17,061,368
-0.09(-7.33%)
Mar 31, 2020
1.306
1.387
1.279
1.293
54,026,488
+0.03(+2.14%)
Mar 30, 2020
1.340
1.353
1.259
1.265
15,413,539
-0.09(-6.50%)
Mar 27, 2020
1.381
1.428
1.337
1.353
15,889,377
-0.14(-9.09%)
Mar 26, 2020
1.523
1.550
1.397
1.489
22,698,914
+0.07(+4.76%)
Mar 25, 2020
1.333
1.462
1.265
1.421
28,785,152
+0.12(+9.37%)
Mar 24, 2020
1.245
1.313
1.225
1.299
15,869,960
+0.14(+11.63%)
Mar 23, 2020
1.184
1.208
1.117
1.164
17,189,768
-0.08(-6.52%)
Mar 20, 2020
1.374
1.394
1.194
1.245
14,400,907
-0.06(-4.66%)
Mar 19, 2020
1.171
1.381
1.137
1.306
15,690,797
+0.08(+6.63%)
Mar 18, 2020
1.293
1.374
1.164
1.225
10,985,284
-0.27(-18.10%)
Mar 17, 2020
1.469
1.550
1.367
1.496
11,704,396
+0.04(+2.79%)
Mar 16, 2020
1.320
1.563
1.265
1.455
11,029,941
-0.30(-16.99%)
Mar 13, 2020
1.766
1.773
1.479
1.753
12,964,303
+0.24(+15.62%)
Mar 12, 2020
1.536
1.587
1.232
1.516
23,830,846
-0.32(-17.65%)
Mar 11, 2020
1.983
2.030
1.705
1.841
25,837,074
-0.22(-10.53%)
Mar 10, 2020
2.057
2.084
1.902
2.057
18,623,910
+0.15(+7.80%)
Mar 09, 2020
2.084
2.179
1.902
1.908
17,587,670
-0.43(-18.50%)
Mar 06, 2020
2.341
2.414
2.287
2.341
16,105,266
-0.19(-7.49%)
Mar 05, 2020
2.605
2.626
2.443
2.531
21,334,040
-0.18(-6.73%)
Mar 04, 2020
2.693
2.741
2.605
2.714
18,258,618
+0.12(+4.43%)
Mar 03, 2020
2.646
2.720
2.531
2.599
26,307,264
-0.01(-0.26%)
Mar 02, 2020
2.585
2.643
2.517
2.605
23,300,318
+0.08(+3.11%)
Feb 28, 2020
2.466
2.540
2.425
2.527
39,775,420
+0.00(+0.00%)
Feb 27, 2020
2.534
2.675
2.517
2.527
18,557,516
-0.07(-2.86%)
Feb 26, 2020
2.736
2.804
2.588
2.601
25,960,984
-0.11(-3.99%)
Feb 25, 2020
2.871
2.878
2.696
2.709
23,403,446
-0.15(-5.20%)
Feb 24, 2020
2.784
2.871
2.757
2.858
11,760,879
-0.10(-3.42%)
Feb 21, 2020
2.919
3.007
2.892
2.959
14,288,975
-0.05(-1.57%)
Feb 20, 2020
3.088
3.101
2.986
3.007
14,329,738
-0.18(-5.52%)
Feb 19, 2020
3.094
3.216
3.094
3.182
22,776,716
+0.03(+0.86%)
Feb 18, 2020
3.148
3.189
3.108
3.155
13,119,446
-0.07(-2.10%)
Feb 14, 2020
3.263
3.263
3.162
3.223
8,206,021
-0.05(-1.45%)
Feb 13, 2020
3.250
3.317
3.216
3.270
9,632,624
-0.01(-0.41%)
Feb 12, 2020
3.324
3.358
3.263
3.284
10,663,807
+0.02(+0.62%)
Feb 11, 2020
3.169
3.317
3.155
3.263
17,352,738
+0.14(+4.32%)
Feb 10, 2020
3.175
3.202
3.094
3.128
20,053,502
-0.05(-1.70%)
Feb 07, 2020
3.250
3.270
3.169
3.182
34,370,356
-0.18(-5.42%)
Feb 06, 2020
3.405
3.510
3.341
3.365
46,912,624
-0.03(-0.80%)
Feb 05, 2020
3.425
3.446
3.378
3.392
7,972,114
+0.02(+0.60%)
Feb 04, 2020
3.344
3.371
3.324
3.371
14,454,529
+0.14(+4.18%)
Feb 03, 2020
3.196
3.257
3.196
3.236
10,243,167
+0.07(+2.35%)
Jan 31, 2020
3.169
3.192
3.135
3.162
14,035,728
-0.11(-3.51%)
Jan 30, 2020
3.115
3.277
3.088
3.277
28,844,636
+0.06(+1.89%)
Jan 29, 2020
3.196
3.236
3.169
3.216
15,898,693
-0.04(-1.24%)
Jan 28, 2020
3.257
3.277
3.202
3.257
11,505,218
+0.05(+1.69%)
Jan 27, 2020
3.250
3.304
3.189
3.202
32,422,870
-0.29(-8.32%)
Jan 24, 2020
3.601
3.610
3.452
3.493
19,415,926
-0.09(-2.64%)
Jan 23, 2020
3.473
3.594
3.459
3.588
16,798,440
+0.08(+2.31%)
Jan 22, 2020
3.500
3.547
3.439
3.506
16,846,314
+0.01(+0.39%)
Jan 21, 2020
3.527
3.540
3.439
3.493
24,136,644
+0.02(+0.58%)
Jan 17, 2020
3.419
3.493
3.398
3.473
20,244,786
+0.07(+2.19%)
Jan 16, 2020
3.392
3.412
3.338
3.398
28,234,872
+0.01(+0.40%)
Jan 15, 2020
3.479
3.479
3.358
3.385
13,622,393
-0.08(-2.34%)
Jan 14, 2020
3.534
3.554
3.452
3.466
16,044,506
-0.07(-2.10%)
Jan 13, 2020
3.459
3.561
3.452
3.540
13,578,058
+0.11(+3.35%)
Jan 10, 2020
3.419
3.493
3.402
3.425
21,874,534
+0.05(+1.60%)
Jan 09, 2020
3.385
3.415
3.338
3.371
8,845,559
-0.05(-1.38%)
Jan 08, 2020
3.385
3.466
3.385
3.419
9,266,538
+0.02(+0.60%)
Jan 07, 2020
3.324
3.425
3.304
3.398
16,420,911
+0.05(+1.41%)
Jan 06, 2020
3.311
3.371
3.270
3.351
20,546,306
+0.00(+0.00%)
Jan 03, 2020
3.371
3.409
3.304
3.351
24,549,684
-0.09(-2.55%)
Jan 02, 2020
3.432
3.459
3.392
3.439
14,301,855
+0.13(+3.88%)
Dec 31, 2019
3.297
3.317
3.270
3.311
3,294,723
-0.01(-0.20%)
Dec 30, 2019
3.324
3.358
3.284
3.317
10,632,981
+0.06(+1.87%)
Dec 27, 2019
3.284
3.307
3.243
3.257
13,210,863
-0.01(-0.21%)
Dec 26, 2019
3.209
3.263
3.209
3.263
8,174,067
+0.08(+2.55%)
Dec 24, 2019
3.162
3.199
3.162
3.182
1,676,667
+0.01(+0.21%)
Dec 23, 2019
3.155
3.189
3.121
3.175
7,338,079
+0.06(+1.95%)
Dec 20, 2019
3.128
3.142
3.094
3.115
17,729,192
+0.11(+3.60%)
Dec 19, 2019
2.980
3.054
2.973
3.007
22,532,860
+0.07(+2.30%)
Dec 18, 2019
2.973
3.007
2.925
2.939
13,181,177
-0.03(-1.14%)
Dec 17, 2019
2.973
3.034
2.959
2.973
9,647,981
-0.01(-0.45%)
Dec 16, 2019
3.054
3.061
2.980
2.986
11,131,404
-0.01(-0.23%)
Dec 13, 2019
2.939
3.007
2.932
2.993
20,359,790
+0.06(+2.07%)
Dec 12, 2019
2.865
2.946
2.858
2.932
9,442,028
+0.07(+2.36%)
Dec 11, 2019
2.871
2.898
2.851
2.865
10,435,863
+0.01(+0.47%)
Dec 10, 2019
2.831
2.885
2.797
2.851
19,885,782
+0.06(+2.18%)
Dec 09, 2019
2.838
2.858
2.784
2.790
18,706,358
-0.03(-1.20%)
Dec 06, 2019
2.770
2.878
2.763
2.824
16,204,384
+0.07(+2.45%)
Dec 05, 2019
2.743
2.777
2.709
2.757
12,407,177
+0.01(+0.25%)
Dec 04, 2019
2.736
2.784
2.723
2.750
10,472,882
+0.03(+0.99%)
Dec 03, 2019
2.736
2.757
2.703
2.723
13,264,862
-0.03(-0.98%)
Dec 02, 2019
2.696
2.770
2.689
2.750
10,599,950
+0.07(+2.52%)
Nov 29, 2019
2.709
2.716
2.665
2.682
7,255,495
-0.06(-2.22%)
Nov 27, 2019
2.682
2.763
2.682
2.743
17,978,148
+0.05(+1.75%)
Nov 26, 2019
2.662
2.730
2.648
2.696
17,243,848
+0.04(+1.53%)
Nov 25, 2019
2.682
2.757
2.655
2.655
24,752,750
-0.01(-0.51%)
Nov 22, 2019
2.621
2.692
2.621
2.669
31,027,382
+0.04(+1.54%)
Nov 21, 2019
2.466
2.635
2.466
2.628
64,887,284
+0.20(+8.06%)
Nov 20, 2019
2.392
2.453
2.392
2.432
11,269,422
-0.01(-0.28%)
Nov 19, 2019
2.425
2.439
2.378
2.439
10,031,201
+0.03(+1.12%)
Nov 18, 2019
2.459
2.459
2.385
2.412
12,927,708
-0.07(-2.99%)
Nov 15, 2019
2.493
2.512
2.459
2.486
4,726,137
+0.03(+1.38%)
Nov 14, 2019
2.432
2.473
2.392
2.453
10,377,783
+0.01(+0.28%)
Nov 13, 2019
2.425
2.459
2.412
2.446
9,275,460
-0.01(-0.55%)
Nov 12, 2019
2.432
2.473
2.405
2.459
11,805,343
+0.01(+0.54%)
Nov 11, 2019
2.412
2.473
2.406
2.446
15,538,511
+0.01(+0.55%)
Nov 08, 2019
2.453
2.507
2.406
2.433
18,811,598
-0.05(-2.17%)
Nov 07, 2019
2.460
2.520
2.446
2.487
16,451,489
+0.09(+3.94%)
Nov 06, 2019
2.412
2.446
2.379
2.392
18,181,520
-0.07(-3.01%)
Nov 05, 2019
2.426
2.487
2.426
2.466
14,485,427
+0.07(+3.10%)
Nov 04, 2019
2.399
2.439
2.392
2.392
26,094,776
+0.07(+2.90%)
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.