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
Klx Energy Services Holdings Inc
(NQ:
KLXE
)
4.580
-0.090 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.900
4.095
3.810
3.920
58,900
-0.05(-1.26%)
Oct 29, 2020
3.770
3.970
3.730
3.970
85,945
+0.20(+5.31%)
Oct 28, 2020
4.160
4.270
3.770
3.770
140,017
-0.53(-12.33%)
Oct 27, 2020
4.150
4.420
4.093
4.300
73,102
+0.16(+3.86%)
Oct 26, 2020
4.320
4.480
4.080
4.140
67,167
-0.27(-6.12%)
Oct 23, 2020
4.600
4.600
4.390
4.410
77,300
-0.11(-2.43%)
Oct 22, 2020
4.350
4.630
4.340
4.520
43,374
+0.19(+4.39%)
Oct 21, 2020
4.400
4.470
4.200
4.330
59,467
-0.05(-1.14%)
Oct 20, 2020
4.360
4.470
4.240
4.380
76,848
+0.01(+0.23%)
Oct 19, 2020
4.390
4.680
4.340
4.370
93,119
-0.03(-0.68%)
Oct 16, 2020
4.560
4.623
4.334
4.400
44,600
-0.18(-3.93%)
Oct 15, 2020
4.410
4.650
4.300
4.580
98,417
+0.04(+0.88%)
Oct 14, 2020
4.680
4.900
4.500
4.540
72,452
-0.06(-1.30%)
Oct 13, 2020
4.480
4.850
4.420
4.600
117,950
+0.09(+2.00%)
Oct 12, 2020
4.540
4.650
4.400
4.510
175,469
-0.22(-4.65%)
Oct 09, 2020
5.250
5.301
4.570
4.730
298,700
-0.38(-7.44%)
Oct 08, 2020
4.340
5.590
4.324
5.110
602,499
+0.84(+19.67%)
Oct 07, 2020
4.340
4.370
4.200
4.270
41,216
-0.03(-0.70%)
Oct 06, 2020
4.350
4.600
4.280
4.300
90,074
+0.03(+0.70%)
Oct 05, 2020
4.200
4.400
4.200
4.270
89,245
+0.10(+2.40%)
Oct 02, 2020
3.980
4.470
3.860
4.170
99,700
+0.08(+1.96%)
Oct 01, 2020
4.120
4.240
4.010
4.090
88,532
-0.06(-1.45%)
Sep 30, 2020
4.270
4.570
4.150
4.150
114,291
-0.21(-4.82%)
Sep 29, 2020
4.480
4.490
4.150
4.360
90,893
+0.07(+1.63%)
Sep 28, 2020
4.200
4.478
4.200
4.290
72,947
+0.17(+4.13%)
Sep 25, 2020
4.280
4.480
4.050
4.120
49,700
-0.17(-3.96%)
Sep 24, 2020
4.090
4.421
3.870
4.290
134,973
+0.12(+2.88%)
Sep 23, 2020
4.570
4.640
4.160
4.170
122,734
-0.35(-7.74%)
Sep 22, 2020
4.660
4.860
4.520
4.520
104,354
-0.18(-3.83%)
Sep 21, 2020
5.240
5.250
4.696
4.700
191,817
-0.71(-13.12%)
Sep 18, 2020
5.560
5.950
5.400
5.410
188,200
-0.17(-3.05%)
Sep 17, 2020
5.040
5.790
4.950
5.580
161,117
+0.56(+11.16%)
Sep 16, 2020
4.790
5.200
4.620
5.020
461,463
+0.31(+6.58%)
Sep 15, 2020
4.810
5.045
4.620
4.710
174,257
-0.03(-0.63%)
Sep 14, 2020
4.790
4.920
4.550
4.740
343,006
-0.10(-2.07%)
Sep 11, 2020
5.320
5.410
4.700
4.840
274,300
-0.44(-8.33%)
Sep 10, 2020
5.520
5.580
5.080
5.280
239,080
-0.30(-5.38%)
Sep 09, 2020
6.100
6.180
5.480
5.580
199,765
-0.51(-8.37%)
Sep 08, 2020
6.600
6.600
5.940
6.090
172,408
-0.61(-9.10%)
Sep 04, 2020
6.840
7.300
6.500
6.700
99,700
-0.03(-0.45%)
Sep 03, 2020
6.880
7.000
6.520
6.730
170,742
-0.55(-7.55%)
Sep 02, 2020
7.910
7.910
7.260
7.280
140,159
-0.62(-7.85%)
Sep 01, 2020
7.800
7.910
7.720
7.900
38,869
+0.04(+0.51%)
Aug 31, 2020
8.420
8.420
7.670
7.860
79,996
-0.46(-5.53%)
Aug 28, 2020
8.090
8.330
8.050
8.320
42,300
+0.19(+2.34%)
Aug 27, 2020
8.400
8.400
7.800
8.130
87,222
-0.35(-4.13%)
Aug 26, 2020
8.600
8.700
8.410
8.480
42,021
-0.16(-1.85%)
Aug 25, 2020
8.770
8.770
8.300
8.640
42,815
+0.06(+0.70%)
Aug 24, 2020
8.290
8.765
8.290
8.580
54,263
+0.28(+3.37%)
Aug 21, 2020
8.750
8.763
8.070
8.300
152,200
-0.46(-5.25%)
Aug 20, 2020
9.000
9.210
8.760
8.760
83,077
-0.34(-3.74%)
Aug 19, 2020
9.210
9.400
8.900
9.100
124,888
-0.03(-0.33%)
Aug 18, 2020
9.850
9.890
8.900
9.130
96,855
-0.76(-7.68%)
Aug 17, 2020
10.36
10.56
9.870
9.890
88,832
-0.54(-5.18%)
Aug 14, 2020
9.950
10.64
9.950
10.43
101,400
+0.35(+3.47%)
Aug 13, 2020
10.01
10.15
9.760
10.08
47,289
+0.07(+0.70%)
Aug 12, 2020
9.880
10.25
9.730
10.01
130,191
+0.36(+3.73%)
Aug 11, 2020
9.780
10.16
9.600
9.650
137,910
+0.05(+0.52%)
Aug 10, 2020
8.880
9.680
8.825
9.600
112,045
+0.79(+8.97%)
Aug 07, 2020
9.070
9.070
8.620
8.810
83,400
-0.12(-1.34%)
Aug 06, 2020
9.660
9.660
8.900
8.930
116,674
-0.69(-7.17%)
Aug 05, 2020
9.720
10.44
9.380
9.620
121,144
+0.24(+2.56%)
Aug 04, 2020
9.910
9.990
9.280
9.380
88,910
-0.49(-4.96%)
Aug 03, 2020
9.990
10.40
9.670
9.870
130,093
-0.13(-1.30%)
Jul 31, 2020
9.050
10.00
9.050
10.00
176,800
+0.75(+8.11%)
Jul 30, 2020
9.580
9.580
8.750
9.250
184,023
-0.48(-4.93%)
Jul 29, 2020
10.75
10.84
9.630
9.730
180,625
-0.60(-5.81%)
Jul 28, 2020
9.330
10.48
9.050
10.33
220,840
+0.33(+3.30%)
Jul 27, 2020
11.75
11.75
10.00
10.00
173,714
-1.70(-14.53%)
Jul 24, 2020
11.70
12.60
11.25
11.70
142,140
+0.00(+0.00%)
Jul 23, 2020
10.75
12.15
10.75
11.70
215,741
+0.85(+7.83%)
Jul 22, 2020
10.05
10.90
10.00
10.85
105,789
+0.45(+4.33%)
Jul 21, 2020
9.150
10.50
9.100
10.40
138,797
+1.40(+15.56%)
Jul 20, 2020
9.150
9.650
8.900
9.000
79,946
-0.30(-3.23%)
Jul 17, 2020
10.10
10.40
9.200
9.300
69,960
-0.85(-8.37%)
Jul 16, 2020
9.550
10.30
9.150
10.15
78,969
+0.60(+6.28%)
Jul 15, 2020
8.550
9.950
8.400
9.550
157,268
+1.35(+16.46%)
Jul 14, 2020
7.900
8.450
7.500
8.200
139,655
+0.00(+0.00%)
Jul 13, 2020
9.050
9.100
8.200
8.200
161,485
-0.85(-9.39%)
Jul 10, 2020
9.100
9.250
8.850
9.050
93,420
+0.00(+0.00%)
Jul 09, 2020
10.25
10.35
9.000
9.050
131,599
-1.05(-10.40%)
Jul 08, 2020
9.350
10.30
9.150
10.10
96,146
+0.50(+5.21%)
Jul 07, 2020
10.00
10.00
9.250
9.600
108,167
-0.55(-5.42%)
Jul 06, 2020
10.95
10.95
9.750
10.15
174,181
-0.40(-3.79%)
Jul 02, 2020
11.00
11.20
10.35
10.55
139,920
+0.05(+0.48%)
Jul 01, 2020
11.00
11.35
10.35
10.50
119,714
-0.25(-2.33%)
Jun 30, 2020
10.85
11.00
10.20
10.75
152,374
-0.10(-0.92%)
Jun 29, 2020
10.90
11.40
10.50
10.85
132,494
-0.10(-0.91%)
Jun 26, 2020
11.00
11.11
10.15
10.95
599,020
-0.25(-2.23%)
Jun 25, 2020
11.15
11.55
10.30
11.20
246,663
-0.60(-5.08%)
Jun 24, 2020
13.75
13.75
11.25
11.80
232,871
-2.50(-17.48%)
Jun 23, 2020
13.75
14.50
13.45
14.30
162,426
+0.95(+7.12%)
Jun 22, 2020
12.70
13.40
11.30
13.35
152,175
+0.45(+3.49%)
Jun 19, 2020
13.35
13.85
12.50
12.90
233,800
+0.30(+2.38%)
Jun 18, 2020
12.30
13.25
12.10
12.60
110,285
+0.30(+2.44%)
Jun 17, 2020
13.15
13.25
12.20
12.30
104,185
-0.75(-5.75%)
Jun 16, 2020
14.80
14.90
13.00
13.05
189,618
-0.25(-1.88%)
Jun 15, 2020
11.80
13.70
11.05
13.30
170,331
+0.85(+6.83%)
Jun 12, 2020
14.00
14.45
11.78
12.45
209,220
+0.90(+7.79%)
Jun 11, 2020
12.05
12.95
11.00
11.55
339,631
-3.15(-21.43%)
Jun 10, 2020
15.70
16.15
13.25
14.70
358,752
-2.30(-13.53%)
Jun 09, 2020
15.65
17.50
13.80
17.00
372,459
+1.15(+7.26%)
Jun 08, 2020
14.60
17.50
14.55
15.85
611,561
+2.75(+20.99%)
Jun 05, 2020
12.20
13.29
11.60
13.10
399,240
+2.45(+23.00%)
Jun 04, 2020
10.00
11.30
9.150
10.65
405,807
+0.45(+4.41%)
Jun 03, 2020
10.00
10.30
9.050
10.20
426,751
+1.20(+13.33%)
Jun 02, 2020
7.750
9.200
7.500
9.000
434,396
+1.25(+16.13%)
Jun 01, 2020
7.500
7.900
7.400
7.750
86,554
+0.35(+4.73%)
May 29, 2020
8.050
8.150
7.350
7.400
241,120
-0.75(-9.20%)
May 28, 2020
8.350
8.600
7.600
8.150
134,503
-0.20(-2.40%)
May 27, 2020
8.850
9.100
7.950
8.350
182,790
-0.50(-5.65%)
May 26, 2020
9.050
9.100
8.400
8.850
186,166
+0.55(+6.63%)
May 22, 2020
8.350
8.399
7.600
8.300
179,920
-0.20(-2.35%)
May 21, 2020
7.650
8.600
7.000
8.500
434,732
+0.80(+10.39%)
May 20, 2020
6.950
8.100
6.900
7.700
345,016
+0.75(+10.79%)
May 19, 2020
6.700
7.250
6.250
6.950
260,993
+0.45(+6.92%)
May 18, 2020
6.000
6.700
6.000
6.500
285,303
+0.75(+13.04%)
May 15, 2020
5.800
5.950
5.525
5.750
140,840
-0.10(-1.71%)
May 14, 2020
5.700
6.050
5.600
5.850
149,889
-0.05(-0.85%)
May 13, 2020
6.350
6.350
5.550
5.900
231,474
-0.50(-7.81%)
May 12, 2020
6.750
6.900
6.350
6.400
225,322
-0.25(-3.76%)
May 11, 2020
6.550
6.850
6.150
6.650
193,219
+0.20(+3.10%)
May 08, 2020
6.250
6.500
5.900
6.450
315,140
+0.40(+6.61%)
May 07, 2020
5.850
6.200
5.650
6.050
232,371
+0.50(+9.01%)
May 06, 2020
6.300
6.300
5.350
5.550
293,214
-0.75(-11.90%)
May 05, 2020
7.100
7.100
6.000
6.300
579,100
-0.30(-4.55%)
May 04, 2020
7.650
9.100
6.250
6.600
2,593,946
+1.20(+22.22%)
May 01, 2020
6.650
6.800
5.000
5.400
274,060
-1.10(-16.92%)
Apr 30, 2020
6.250
7.800
5.800
6.500
790,397
+0.70(+12.07%)
Apr 29, 2020
5.750
5.850
5.350
5.800
284,276
+0.60(+11.54%)
Apr 28, 2020
4.600
5.400
4.550
5.200
237,714
+0.60(+13.04%)
Apr 27, 2020
4.800
4.800
4.250
4.600
187,387
-0.60(-11.54%)
Apr 24, 2020
5.800
6.400
4.750
5.200
663,300
-0.45(-7.96%)
Apr 23, 2020
4.100
5.950
3.750
5.650
1,194,348
+2.00(+54.79%)
Apr 22, 2020
3.800
4.050
3.650
3.650
120,304
+0.00(+0.00%)
Apr 21, 2020
3.694
3.900
3.500
3.650
157,032
-0.25(-6.41%)
Apr 20, 2020
3.950
4.200
3.650
3.900
212,413
-0.44(-10.06%)
Apr 17, 2020
4.250
4.450
3.950
4.336
148,120
+0.34(+8.40%)
Apr 16, 2020
4.400
4.400
3.900
4.000
116,077
-0.10(-2.44%)
Apr 15, 2020
4.050
4.400
3.900
4.100
117,204
-0.31(-7.04%)
Apr 14, 2020
4.900
5.000
4.255
4.410
177,413
-0.44(-9.06%)
Apr 13, 2020
6.000
6.050
4.400
4.850
249,898
-0.75(-13.39%)
Apr 09, 2020
5.650
7.316
5.200
5.600
571,700
+0.00(+0.00%)
Apr 08, 2020
4.150
6.250
3.900
5.600
528,909
+1.70(+43.59%)
Apr 07, 2020
4.000
4.500
3.700
3.900
377,121
+0.10(+2.63%)
Apr 06, 2020
3.450
4.050
3.400
3.800
394,969
+0.57(+17.74%)
Apr 03, 2020
3.200
4.349
2.606
3.228
1,930,320
+0.24(+8.07%)
Apr 02, 2020
3.350
3.551
2.525
2.986
547,848
+0.17(+6.15%)
Apr 01, 2020
3.250
3.250
2.600
2.813
352,333
-0.69(-19.61%)
Mar 31, 2020
3.750
4.350
3.450
3.500
95,070
+0.00(+0.00%)
Mar 30, 2020
3.990
4.027
3.405
3.500
76,910
-0.50(-12.50%)
Mar 27, 2020
4.645
5.199
3.651
4.000
86,280
-0.60(-13.02%)
Mar 26, 2020
4.400
4.601
4.400
4.598
60,365
+0.20(+4.51%)
Mar 25, 2020
4.900
5.000
4.000
4.400
83,083
-0.40(-8.33%)
Mar 24, 2020
5.000
5.100
4.678
4.800
56,312
+0.25(+5.49%)
Mar 23, 2020
4.800
5.050
4.300
4.550
41,602
-0.45(-9.00%)
Mar 20, 2020
5.300
6.250
4.850
5.000
123,620
-0.10(-1.96%)
Mar 19, 2020
5.250
5.950
4.792
5.100
81,095
+0.00(+0.00%)
Mar 18, 2020
5.750
5.827
4.500
5.100
61,687
-1.15(-18.40%)
Mar 17, 2020
6.200
6.250
5.600
6.250
62,544
+0.00(+0.00%)
Mar 16, 2020
6.150
6.550
6.000
6.250
63,493
-1.00(-13.79%)
Mar 13, 2020
5.850
7.250
5.550
7.250
103,640
+1.58(+27.75%)
Mar 12, 2020
6.350
7.625
5.500
5.675
108,048
-0.62(-9.92%)
Mar 11, 2020
6.250
6.817
5.850
6.300
109,534
-0.20(-3.08%)
Mar 10, 2020
7.100
8.900
6.000
6.500
227,742
+0.50(+8.33%)
Mar 09, 2020
7.500
7.900
5.950
6.000
197,518
-2.95(-32.96%)
Mar 06, 2020
9.550
10.00
8.750
8.950
83,560
-1.15(-11.39%)
Mar 05, 2020
10.90
11.00
9.800
10.10
91,974
-0.95(-8.60%)
Mar 04, 2020
11.15
11.40
10.00
11.05
54,858
+0.25(+2.31%)
Mar 03, 2020
11.35
11.35
10.35
10.80
56,069
-0.70(-6.09%)
Mar 02, 2020
12.40
12.70
11.00
11.50
110,159
-0.60(-4.96%)
Feb 28, 2020
11.85
12.35
11.50
12.10
75,640
+0.10(+0.83%)
Feb 27, 2020
13.15
13.40
11.95
12.00
65,902
-1.55(-11.44%)
Feb 26, 2020
15.00
15.00
13.35
13.55
43,029
-1.20(-8.14%)
Feb 25, 2020
14.35
14.90
14.05
14.75
71,656
+0.35(+2.43%)
Feb 24, 2020
13.95
14.45
13.45
14.40
52,662
-0.25(-1.71%)
Feb 21, 2020
15.55
16.20
14.50
14.65
78,600
-0.95(-6.09%)
Feb 20, 2020
16.20
16.25
15.30
15.60
47,222
-0.55(-3.41%)
Feb 19, 2020
17.40
17.40
15.65
16.15
46,682
-2.60(-13.87%)
Feb 18, 2020
16.50
17.30
15.65
18.75
45,324
+2.05(+12.28%)
Feb 14, 2020
16.50
17.25
16.20
16.70
32,360
+0.45(+2.77%)
Feb 13, 2020
17.35
17.45
16.00
16.25
53,189
-1.05(-6.07%)
Feb 12, 2020
17.20
18.20
17.10
17.30
31,275
+0.40(+2.37%)
Feb 11, 2020
17.55
18.25
16.45
16.90
60,230
-0.35(-2.03%)
Feb 10, 2020
18.60
18.60
17.05
17.25
64,062
-1.70(-8.97%)
Feb 07, 2020
19.05
19.43
17.95
18.95
49,660
-0.30(-1.56%)
Feb 06, 2020
21.85
22.20
19.20
19.25
38,850
-2.38(-10.98%)
Feb 05, 2020
19.15
21.80
18.88
21.62
64,450
+3.02(+16.26%)
Feb 04, 2020
19.70
20.20
17.95
18.60
52,765
-0.65(-3.38%)
Feb 03, 2020
20.20
20.50
19.15
19.25
49,548
-0.95(-4.70%)
Jan 31, 2020
19.05
20.40
18.75
20.20
59,340
+0.75(+3.86%)
Jan 30, 2020
19.80
19.95
18.75
19.45
58,032
-0.30(-1.52%)
Jan 29, 2020
22.15
22.40
19.70
19.75
78,691
-2.20(-10.02%)
Jan 28, 2020
21.80
22.74
21.50
21.95
28,179
+0.35(+1.62%)
Jan 27, 2020
22.35
23.00
21.25
21.60
37,609
-1.45(-6.29%)
Jan 24, 2020
24.20
24.60
22.10
23.05
45,420
-1.10(-4.55%)
Jan 23, 2020
23.50
24.35
22.75
24.15
59,345
+0.05(+0.21%)
Jan 22, 2020
24.85
25.05
22.90
24.10
75,976
-0.05(-0.21%)
Jan 21, 2020
26.20
26.40
23.80
24.15
55,127
-2.35(-8.87%)
Jan 17, 2020
27.70
28.55
26.10
26.50
46,380
-0.85(-3.11%)
Jan 16, 2020
28.15
29.15
27.08
27.35
47,248
-0.50(-1.80%)
Jan 15, 2020
28.60
30.00
27.80
27.85
30,939
-0.80(-2.79%)
Jan 14, 2020
28.65
29.40
28.15
28.65
35,176
-0.18(-0.61%)
Jan 13, 2020
29.90
30.25
28.80
28.82
34,610
-1.07(-3.60%)
Jan 10, 2020
30.00
30.25
29.05
29.90
33,320
-0.05(-0.17%)
Jan 09, 2020
29.15
30.05
27.65
29.95
64,098
+0.60(+2.04%)
Jan 08, 2020
30.65
30.79
28.65
29.35
41,848
-1.32(-4.32%)
Jan 07, 2020
31.55
31.77
29.50
30.68
59,509
-0.88(-2.77%)
Jan 06, 2020
27.40
31.70
27.40
31.55
67,743
+4.07(+14.83%)
Jan 03, 2020
29.25
29.75
26.95
27.48
89,980
-1.17(-4.10%)
Jan 02, 2020
32.35
33.20
28.23
28.65
96,582
-3.55(-11.02%)
Dec 31, 2019
30.60
32.50
30.40
32.20
98,200
+1.15(+3.70%)
Dec 30, 2019
30.85
31.75
29.65
31.05
80,524
+0.65(+2.14%)
Dec 27, 2019
31.25
32.35
30.35
30.40
80,020
-0.80(-2.56%)
Dec 26, 2019
32.00
32.70
31.10
31.20
62,920
-0.35(-1.11%)
Dec 24, 2019
31.00
31.85
30.75
31.55
40,400
+0.55(+1.77%)
Dec 23, 2019
30.55
32.30
30.35
31.00
100,796
+0.40(+1.31%)
Dec 20, 2019
34.60
34.60
30.05
30.60
391,080
-3.90(-11.30%)
Dec 19, 2019
34.20
36.20
34.20
34.50
84,276
+0.25(+0.73%)
Dec 18, 2019
33.75
37.20
33.22
34.25
140,304
+0.60(+1.78%)
Dec 17, 2019
32.45
34.70
32.00
33.65
123,592
+1.67(+5.24%)
Dec 16, 2019
32.60
33.85
31.45
31.98
110,135
-0.42(-1.31%)
Dec 13, 2019
32.75
33.40
31.65
32.40
60,640
-0.30(-0.92%)
Dec 12, 2019
31.10
33.95
30.50
32.70
76,828
+0.68(+2.11%)
Dec 11, 2019
34.80
35.00
31.05
32.02
117,054
-2.77(-7.97%)
Dec 10, 2019
30.05
34.97
29.55
34.80
175,416
+4.90(+16.39%)
Dec 09, 2019
28.95
33.15
28.80
29.90
243,703
+2.25(+8.14%)
Dec 06, 2019
22.90
29.20
22.50
27.65
384,400
+6.50(+30.73%)
Dec 05, 2019
23.60
23.90
20.60
21.15
170,329
-5.25(-19.89%)
Dec 04, 2019
26.45
27.40
25.92
26.40
47,891
+0.00(+0.00%)
Dec 03, 2019
27.05
27.52
25.60
26.40
30,541
-1.20(-4.35%)
Dec 02, 2019
29.05
29.25
27.00
27.60
42,653
-0.65(-2.30%)
Nov 29, 2019
26.75
28.68
26.75
28.25
25,700
+1.60(+6.00%)
Nov 27, 2019
26.65
27.35
25.65
26.65
54,160
-0.20(-0.74%)
Nov 26, 2019
28.00
29.00
26.75
26.85
84,809
-1.05(-3.76%)
Nov 25, 2019
28.00
29.15
26.85
27.90
85,898
+0.35(+1.27%)
Nov 22, 2019
28.40
29.10
27.20
27.55
68,780
-0.77(-2.74%)
Nov 21, 2019
26.80
28.55
25.90
28.32
78,942
+2.18(+8.32%)
Nov 20, 2019
27.50
27.55
26.15
26.15
113,311
-0.98(-3.59%)
Nov 19, 2019
34.45
34.45
24.30
27.12
207,400
-9.73(-26.39%)
Nov 18, 2019
39.15
39.50
35.75
36.85
53,325
-2.77(-7.00%)
Nov 15, 2019
39.75
41.65
38.50
39.62
48,540
+0.12(+0.32%)
Nov 14, 2019
43.05
44.10
39.00
39.50
43,015
-3.40(-7.93%)
Nov 13, 2019
47.45
47.95
42.15
42.90
48,379
-5.35(-11.09%)
Nov 12, 2019
48.30
49.25
46.80
48.25
63,274
-0.10(-0.21%)
Nov 11, 2019
48.80
49.58
46.67
48.35
41,437
-0.45(-0.92%)
Nov 08, 2019
46.10
49.25
45.85
48.80
33,020
+2.15(+4.61%)
Nov 07, 2019
45.85
46.90
44.92
46.65
47,003
+1.60(+3.55%)
Nov 06, 2019
48.50
49.55
44.80
45.05
27,248
-3.50(-7.21%)
Nov 05, 2019
48.50
49.90
46.90
48.55
32,163
+0.60(+1.25%)
Nov 04, 2019
40.40
48.30
40.40
47.95
98,674
+8.10(+20.33%)
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.