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
Planet Green Holdings Corp
(NY:
PLAG
)
2.160
+0.040 (+1.89%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2020
2.270
2.270
2.040
2.100
142,254
+0.00(+0.00%)
Nov 27, 2020
2.220
2.235
2.100
2.100
126,400
-0.18(-7.89%)
Nov 25, 2020
2.560
2.560
2.160
2.280
240,000
-0.34(-12.98%)
Nov 24, 2020
2.120
3.100
2.110
2.620
3,179,064
+0.57(+27.80%)
Nov 23, 2020
2.010
2.080
1.970
2.050
72,462
+0.07(+3.54%)
Nov 20, 2020
1.970
1.980
1.930
1.980
43,100
+0.07(+3.66%)
Nov 19, 2020
1.990
1.990
1.900
1.910
37,969
+0.00(+0.00%)
Nov 18, 2020
2.020
2.080
1.900
1.910
58,758
-0.05(-2.55%)
Nov 17, 2020
2.030
2.070
1.960
1.960
79,923
-0.14(-6.67%)
Nov 16, 2020
1.880
2.220
1.880
2.100
616,260
+0.22(+11.70%)
Nov 13, 2020
1.900
1.920
1.880
1.880
42,700
-0.06(-3.09%)
Nov 12, 2020
1.850
1.970
1.850
1.940
11,765
+0.06(+3.19%)
Nov 11, 2020
1.950
1.970
1.880
1.880
33,511
-0.04(-2.08%)
Nov 10, 2020
1.840
1.970
1.840
1.920
53,577
+0.03(+1.59%)
Nov 09, 2020
1.980
1.980
1.890
1.890
34,729
-0.01(-0.53%)
Nov 06, 2020
1.893
1.950
1.850
1.900
23,100
-0.01(-0.52%)
Nov 05, 2020
1.830
1.960
1.830
1.910
37,189
+0.08(+4.37%)
Nov 04, 2020
1.920
1.940
1.830
1.830
16,150
+0.00(+0.00%)
Nov 03, 2020
1.915
1.915
1.810
1.830
26,891
-0.04(-2.14%)
Nov 02, 2020
1.820
1.880
1.800
1.870
15,166
+0.05(+2.75%)
Oct 30, 2020
1.860
1.890
1.770
1.820
44,000
-0.08(-4.21%)
Oct 29, 2020
1.870
1.900
1.860
1.900
12,556
+0.05(+2.70%)
Oct 28, 2020
2.000
2.000
1.800
1.850
85,680
-0.15(-7.50%)
Oct 27, 2020
2.020
2.060
1.960
2.000
67,391
-0.08(-3.85%)
Oct 26, 2020
2.140
2.178
2.032
2.080
76,042
-0.05(-2.35%)
Oct 23, 2020
2.130
2.260
2.060
2.130
177,500
+0.03(+1.55%)
Oct 22, 2020
2.040
2.150
2.000
2.098
84,765
+0.04(+2.07%)
Oct 21, 2020
2.090
2.130
2.020
2.055
68,677
-0.00(-0.24%)
Oct 20, 2020
2.190
2.200
2.010
2.060
171,696
-0.10(-4.63%)
Oct 19, 2020
2.060
2.400
2.060
2.160
349,900
+0.06(+2.86%)
Oct 16, 2020
2.060
2.160
2.010
2.100
157,700
+0.03(+1.45%)
Oct 15, 2020
1.960
2.150
1.900
2.070
138,099
+0.11(+5.61%)
Oct 14, 2020
1.910
1.975
1.910
1.960
32,413
-0.06(-2.97%)
Oct 13, 2020
1.880
2.060
1.825
2.020
81,032
+0.17(+8.89%)
Oct 12, 2020
1.915
1.915
1.810
1.855
59,020
-0.03(-1.85%)
Oct 09, 2020
2.040
2.040
1.890
1.890
60,300
-0.11(-5.50%)
Oct 08, 2020
2.100
2.190
1.930
2.000
129,045
-0.14(-6.54%)
Oct 07, 2020
1.970
2.500
1.960
2.140
718,634
+0.23(+11.94%)
Oct 06, 2020
1.956
1.970
1.910
1.912
32,130
-0.07(-3.45%)
Oct 05, 2020
1.900
1.980
1.900
1.980
41,431
+0.06(+3.13%)
Oct 02, 2020
1.870
1.940
1.833
1.920
33,100
-0.02(-1.03%)
Oct 01, 2020
1.960
2.000
1.890
1.940
60,937
-0.02(-1.02%)
Sep 30, 2020
1.790
2.050
1.770
1.960
148,476
+0.14(+7.40%)
Sep 29, 2020
1.840
1.850
1.740
1.825
28,698
+0.03(+1.61%)
Sep 28, 2020
1.800
1.810
1.740
1.796
22,926
-0.00(-0.22%)
Sep 25, 2020
1.750
1.840
1.720
1.800
17,800
+0.06(+3.45%)
Sep 24, 2020
1.750
1.760
1.700
1.740
21,643
-0.03(-1.69%)
Sep 23, 2020
1.790
1.800
1.750
1.770
30,777
-0.03(-1.67%)
Sep 22, 2020
1.850
1.850
1.780
1.800
8,739
-0.03(-1.64%)
Sep 21, 2020
1.800
1.900
1.777
1.830
16,954
-0.02(-1.08%)
Sep 18, 2020
1.821
1.860
1.795
1.850
12,700
+0.00(+0.00%)
Sep 17, 2020
1.760
1.900
1.760
1.850
27,675
+0.02(+1.09%)
Sep 16, 2020
1.790
1.900
1.790
1.830
28,108
+0.03(+1.52%)
Sep 15, 2020
1.730
1.850
1.730
1.803
41,289
+0.07(+4.20%)
Sep 14, 2020
1.740
1.780
1.710
1.730
39,115
+0.03(+1.76%)
Sep 11, 2020
1.760
1.800
1.700
1.700
58,300
-0.06(-3.41%)
Sep 10, 2020
1.820
1.870
1.750
1.760
42,032
-0.07(-3.83%)
Sep 09, 2020
1.900
1.900
1.810
1.830
45,162
-0.07(-3.68%)
Sep 08, 2020
1.900
1.910
1.850
1.900
44,925
-0.05(-2.56%)
Sep 04, 2020
1.900
1.990
1.850
1.950
96,100
-0.08(-3.94%)
Sep 03, 2020
2.000
2.050
1.750
2.030
303,970
-0.16(-7.31%)
Sep 02, 2020
2.300
2.340
2.020
2.190
803,053
+0.11(+5.29%)
Sep 01, 2020
1.850
2.380
1.800
2.080
1,560,440
+0.38(+22.35%)
Aug 31, 2020
1.690
1.720
1.690
1.700
19,741
+0.00(+0.00%)
Aug 28, 2020
1.710
1.720
1.670
1.700
37,800
-0.02(-0.87%)
Aug 27, 2020
1.750
1.750
1.690
1.715
29,492
-0.04(-2.56%)
Aug 26, 2020
1.740
1.810
1.650
1.760
25,915
+0.00(+0.00%)
Aug 25, 2020
1.810
1.810
1.730
1.760
10,573
-0.05(-2.76%)
Aug 24, 2020
1.760
1.830
1.710
1.810
40,291
+0.05(+2.84%)
Aug 21, 2020
1.760
1.770
1.680
1.760
61,200
-0.01(-0.56%)
Aug 20, 2020
1.880
1.880
1.720
1.770
55,241
-0.13(-6.84%)
Aug 19, 2020
1.900
1.950
1.850
1.900
120,767
-0.07(-3.55%)
Aug 18, 2020
1.700
1.980
1.680
1.970
425,326
+0.26(+15.20%)
Aug 17, 2020
1.740
1.809
1.710
1.710
61,879
-0.06(-3.38%)
Aug 14, 2020
1.820
1.820
1.728
1.770
62,100
-0.03(-1.65%)
Aug 13, 2020
1.860
1.900
1.680
1.800
124,473
-0.07(-3.76%)
Aug 12, 2020
1.880
1.930
1.860
1.870
30,281
-0.02(-1.06%)
Aug 11, 2020
1.900
1.967
1.890
1.890
24,973
-0.05(-2.44%)
Aug 10, 2020
1.880
1.990
1.860
1.937
89,500
-0.00(-0.14%)
Aug 07, 2020
1.940
1.950
1.860
1.940
85,000
-0.03(-1.52%)
Aug 06, 2020
1.980
2.020
1.930
1.970
64,199
-0.07(-3.43%)
Aug 05, 2020
2.000
2.050
1.950
2.040
64,535
+0.04(+2.00%)
Aug 04, 2020
2.000
2.030
1.960
2.000
67,221
-0.02(-0.99%)
Aug 03, 2020
1.950
2.180
1.950
2.020
171,064
-0.26(-11.40%)
Jul 31, 2020
1.940
2.600
1.880
2.280
1,570,900
+0.43(+23.24%)
Jul 30, 2020
1.860
1.990
1.850
1.850
57,544
-0.15(-7.50%)
Jul 29, 2020
2.000
2.140
1.850
2.000
143,641
-0.23(-10.31%)
Jul 28, 2020
2.230
2.282
2.200
2.230
16,565
+0.00(+0.00%)
Jul 27, 2020
2.370
2.370
2.220
2.230
39,390
-0.20(-8.23%)
Jul 24, 2020
2.400
2.430
2.310
2.430
10,100
+0.06(+2.53%)
Jul 23, 2020
2.410
2.440
2.310
2.370
18,423
-0.05(-2.07%)
Jul 22, 2020
2.390
2.530
2.390
2.420
17,200
+0.01(+0.41%)
Jul 21, 2020
2.420
2.470
2.390
2.410
33,804
-0.06(-2.43%)
Jul 20, 2020
2.550
2.550
2.410
2.470
35,505
-0.09(-3.52%)
Jul 17, 2020
2.550
2.600
2.506
2.560
11,100
-0.01(-0.39%)
Jul 16, 2020
2.547
2.600
2.515
2.570
21,930
+0.03(+1.38%)
Jul 15, 2020
2.590
2.600
2.460
2.535
28,832
+0.10(+4.32%)
Jul 14, 2020
2.520
2.540
2.380
2.430
32,072
-0.11(-4.33%)
Jul 13, 2020
2.670
2.670
2.500
2.540
30,370
-0.15(-5.58%)
Jul 10, 2020
2.680
2.710
2.600
2.690
32,100
+0.02(+0.75%)
Jul 09, 2020
2.720
2.720
2.620
2.670
46,897
+0.02(+0.75%)
Jul 08, 2020
2.640
2.750
2.620
2.650
57,559
-0.01(-0.38%)
Jul 07, 2020
2.690
2.720
2.600
2.660
51,464
-0.05(-1.85%)
Jul 06, 2020
2.800
2.800
2.650
2.710
46,193
-0.10(-3.56%)
Jul 02, 2020
2.900
2.900
2.660
2.810
80,400
-0.15(-5.07%)
Jul 01, 2020
2.650
2.990
2.640
2.960
313,967
+0.30(+11.28%)
Jun 30, 2020
2.740
2.740
2.630
2.660
51,388
-0.11(-3.97%)
Jun 29, 2020
2.680
2.860
2.630
2.770
66,267
+0.07(+2.59%)
Jun 26, 2020
2.730
2.810
2.690
2.700
62,800
-0.11(-3.91%)
Jun 25, 2020
2.830
2.880
2.720
2.810
150,077
-0.08(-2.77%)
Jun 24, 2020
2.970
3.000
2.840
2.890
132,212
-0.20(-6.47%)
Jun 23, 2020
2.990
3.280
2.810
3.090
583,054
+0.20(+6.92%)
Jun 22, 2020
2.900
2.970
2.760
2.890
118,103
-0.08(-2.69%)
Jun 19, 2020
3.250
3.250
2.930
2.970
462,800
-0.09(-2.94%)
Jun 18, 2020
2.820
3.150
2.820
3.060
709,227
+0.20(+6.99%)
Jun 17, 2020
2.981
3.023
2.850
2.860
225,653
-0.14(-4.67%)
Jun 16, 2020
3.000
3.070
2.830
3.000
411,881
+0.17(+6.01%)
Jun 15, 2020
2.940
3.030
2.630
2.830
315,748
-0.17(-5.67%)
Jun 12, 2020
3.700
3.780
2.770
3.000
560,900
-0.36(-10.71%)
Jun 11, 2020
2.960
3.630
2.620
3.360
981,716
+0.38(+12.75%)
Jun 10, 2020
3.150
3.450
2.780
2.980
231,971
-0.02(-0.67%)
Jun 09, 2020
3.080
3.430
2.930
3.000
140,543
-0.04(-1.48%)
Jun 08, 2020
2.860
3.080
2.800
3.045
40,575
+0.50(+19.64%)
Jun 05, 2020
2.630
2.630
2.500
2.545
18,100
-0.03(-1.35%)
Jun 04, 2020
2.580
2.590
2.570
2.580
6,864
+0.01(+0.39%)
Jun 03, 2020
2.460
2.590
2.430
2.570
26,613
+0.17(+7.08%)
Jun 02, 2020
2.390
2.480
2.330
2.400
9,577
+0.05(+2.13%)
Jun 01, 2020
2.300
2.415
2.200
2.350
40,865
-0.00(-0.21%)
May 29, 2020
2.270
2.480
2.270
2.355
22,100
+0.06(+2.39%)
May 28, 2020
2.650
2.741
2.280
2.300
25,485
-0.31(-11.88%)
May 27, 2020
3.090
3.090
2.610
2.610
21,370
-0.49(-15.81%)
May 26, 2020
3.260
3.260
3.080
3.100
8,217
-0.15(-4.58%)
May 22, 2020
3.220
3.250
3.219
3.249
6,000
+0.07(+2.17%)
May 21, 2020
3.160
3.180
3.150
3.180
4,020
+0.08(+2.58%)
May 20, 2020
3.050
3.320
3.020
3.100
41,931
+0.08(+2.65%)
May 19, 2020
2.960
3.020
2.960
3.020
1,874
+0.00(+0.04%)
May 18, 2020
2.880
3.020
2.880
3.019
3,469
-0.00(-0.04%)
May 15, 2020
3.050
3.050
3.009
3.020
2,000
-0.01(-0.33%)
May 14, 2020
2.860
3.030
2.860
3.030
6,841
+0.03(+1.00%)
May 13, 2020
3.150
3.150
3.000
3.000
7,931
-0.15(-4.76%)
May 12, 2020
3.150
3.150
3.140
3.150
2,623
+0.01(+0.32%)
May 11, 2020
3.150
3.150
3.140
3.140
7,596
+0.00(+0.14%)
May 08, 2020
3.150
3.150
3.120
3.136
14,600
+0.03(+0.82%)
May 07, 2020
3.160
3.160
3.087
3.110
10,778
-0.03(-0.96%)
May 06, 2020
3.175
3.175
3.130
3.140
9,537
-0.01(-0.32%)
May 05, 2020
3.300
3.345
3.150
3.150
8,814
-0.15(-4.55%)
May 04, 2020
3.200
3.300
3.103
3.300
3,635
+0.10(+3.12%)
May 01, 2020
3.340
3.340
3.197
3.200
5,000
-0.09(-2.74%)
Apr 30, 2020
3.240
3.400
3.240
3.290
6,266
-0.11(-3.24%)
Apr 29, 2020
3.510
3.510
3.300
3.400
11,750
-0.11(-3.02%)
Apr 28, 2020
3.560
3.570
3.500
3.506
8,795
-0.05(-1.52%)
Apr 27, 2020
3.560
3.581
3.550
3.560
5,653
+0.01(+0.28%)
Apr 24, 2020
3.649
3.650
3.540
3.550
7,800
-0.09(-2.48%)
Apr 23, 2020
3.800
3.800
3.620
3.640
9,177
-0.16(-4.21%)
Apr 22, 2020
3.760
3.800
3.760
3.800
12,589
+0.05(+1.33%)
Apr 21, 2020
3.750
3.790
3.750
3.750
12,871
+0.01(+0.27%)
Apr 20, 2020
3.750
3.750
3.710
3.740
8,244
+0.03(+0.81%)
Apr 17, 2020
3.790
3.793
3.690
3.710
11,300
+0.02(+0.54%)
Apr 16, 2020
3.670
3.800
3.670
3.690
9,447
+0.02(+0.54%)
Apr 15, 2020
3.460
3.720
3.460
3.670
17,776
-0.04(-1.08%)
Apr 14, 2020
3.750
3.750
3.700
3.710
14,226
+0.03(+0.82%)
Apr 13, 2020
3.660
3.700
3.620
3.680
18,772
+0.07(+1.94%)
Apr 09, 2020
3.640
3.650
3.590
3.610
24,900
+0.02(+0.56%)
Apr 08, 2020
3.470
3.590
3.470
3.590
24,434
+0.12(+3.46%)
Apr 07, 2020
3.470
3.470
3.440
3.470
24,464
+0.09(+2.66%)
Apr 06, 2020
3.470
3.470
3.370
3.380
15,927
+0.07(+2.11%)
Apr 03, 2020
3.460
3.460
3.260
3.310
20,200
+0.09(+2.80%)
Apr 02, 2020
3.230
3.310
3.180
3.220
22,707
+0.20(+6.62%)
Apr 01, 2020
3.010
3.070
2.980
3.020
16,287
+0.06(+2.03%)
Mar 31, 2020
2.900
3.180
2.900
2.960
25,561
+0.10(+3.50%)
Mar 30, 2020
3.090
3.090
2.800
2.860
30,490
-0.24(-7.74%)
Mar 27, 2020
3.300
3.430
3.100
3.100
40,500
-0.55(-15.07%)
Mar 26, 2020
3.520
3.750
3.400
3.650
29,104
+0.07(+1.96%)
Mar 25, 2020
3.790
3.820
3.550
3.580
38,488
-0.25(-6.53%)
Mar 24, 2020
3.190
3.990
3.190
3.830
48,383
+0.52(+15.71%)
Mar 23, 2020
3.650
3.790
3.222
3.310
70,932
-0.41(-11.02%)
Mar 20, 2020
4.300
4.440
3.660
3.720
179,900
-0.46(-11.00%)
Mar 19, 2020
4.200
4.580
4.180
4.180
143,479
+0.01(+0.24%)
Mar 18, 2020
3.910
4.300
3.860
4.170
150,308
+0.32(+8.31%)
Mar 17, 2020
3.830
3.990
3.620
3.850
82,354
+0.24(+6.65%)
Mar 16, 2020
3.750
3.870
3.181
3.610
110,461
-0.07(-1.90%)
Mar 13, 2020
4.370
4.550
3.260
3.680
224,300
-0.50(-11.96%)
Mar 12, 2020
4.540
4.990
3.880
4.180
372,190
+0.33(+8.57%)
Mar 11, 2020
2.800
4.000
2.800
3.850
523,997
+1.14(+42.07%)
Mar 10, 2020
2.150
2.710
2.070
2.710
242,381
+0.74(+37.56%)
Mar 09, 2020
1.950
1.990
1.910
1.970
53,614
+0.07(+3.68%)
Mar 06, 2020
1.920
1.950
1.840
1.900
34,900
+0.07(+3.83%)
Mar 05, 2020
1.880
1.940
1.810
1.830
85,124
-0.04(-2.14%)
Mar 04, 2020
1.740
1.950
1.720
1.870
77,008
+0.13(+7.34%)
Mar 03, 2020
1.880
1.940
1.740
1.742
93,566
-0.04(-2.12%)
Mar 02, 2020
1.660
1.851
1.660
1.780
62,083
+0.13(+7.65%)
Feb 28, 2020
1.730
1.730
1.600
1.653
23,300
-0.08(-4.42%)
Feb 27, 2020
1.640
1.770
1.532
1.730
42,712
+0.04(+2.53%)
Feb 26, 2020
1.820
1.865
1.616
1.687
25,232
-0.13(-7.29%)
Feb 25, 2020
1.790
1.860
1.790
1.820
7,247
-0.04(-2.15%)
Feb 24, 2020
2.070
2.070
1.780
1.860
19,035
-0.08(-4.22%)
Feb 21, 2020
1.950
1.954
1.810
1.942
39,600
-0.09(-4.33%)
Feb 20, 2020
1.980
2.120
1.920
2.030
18,959
+0.00(+0.00%)
Feb 19, 2020
2.040
2.450
2.010
2.030
148,101
+0.00(+0.00%)
Feb 18, 2020
1.980
2.070
1.970
2.030
19,311
-0.02(-0.98%)
Feb 14, 2020
2.100
2.150
2.010
2.050
47,200
-0.02(-0.97%)
Feb 13, 2020
1.920
2.140
1.920
2.070
21,562
+0.00(+0.00%)
Feb 12, 2020
2.160
2.220
2.060
2.070
39,059
-0.17(-7.59%)
Feb 11, 2020
2.050
2.290
2.050
2.240
46,740
-0.02(-0.88%)
Feb 10, 2020
2.350
3.500
2.040
2.260
2,030,789
+0.24(+11.88%)
Feb 07, 2020
2.148
2.440
1.915
2.020
140,500
-0.14(-6.48%)
Feb 06, 2020
2.123
2.200
2.012
2.160
14,991
+0.08(+3.85%)
Feb 05, 2020
2.200
2.210
2.030
2.080
21,861
-0.04(-2.12%)
Feb 04, 2020
2.160
2.300
2.000
2.125
90,755
+0.08(+4.17%)
Feb 03, 2020
2.210
2.309
2.037
2.040
60,888
-0.26(-11.31%)
Jan 31, 2020
2.400
2.520
2.300
2.300
8,800
-0.26(-10.15%)
Jan 30, 2020
2.578
2.578
2.340
2.560
5,133
+0.06(+2.40%)
Jan 29, 2020
2.610
2.660
2.500
2.500
33,621
-0.27(-9.74%)
Jan 28, 2020
2.628
2.770
2.590
2.770
21,879
+0.06(+2.11%)
Jan 27, 2020
2.590
3.160
2.450
2.713
52,659
-0.01(-0.54%)
Jan 24, 2020
2.902
2.914
2.600
2.727
20,900
-0.04(-1.60%)
Jan 23, 2020
2.410
3.000
2.370
2.772
259,798
+0.37(+15.49%)
Jan 22, 2020
2.360
2.470
2.300
2.400
27,744
+0.10(+4.35%)
Jan 21, 2020
2.500
2.500
2.300
2.300
28,968
-0.14(-5.61%)
Jan 17, 2020
2.630
2.630
2.400
2.437
8,400
-0.02(-0.95%)
Jan 16, 2020
2.500
2.537
2.450
2.460
17,715
-0.12(-4.63%)
Jan 15, 2020
2.590
2.677
2.490
2.579
23,897
+0.09(+3.59%)
Jan 14, 2020
2.486
2.645
2.455
2.490
75,303
-0.08(-3.26%)
Jan 13, 2020
2.660
2.660
2.401
2.574
27,966
-0.09(-3.23%)
Jan 10, 2020
2.790
2.800
2.600
2.660
7,400
-0.10(-3.62%)
Jan 09, 2020
2.489
2.800
2.470
2.760
17,559
+0.27(+10.84%)
Jan 08, 2020
2.400
2.490
2.380
2.490
1,460
-0.02(-0.80%)
Jan 07, 2020
2.383
2.518
2.380
2.510
3,435
+0.01(+0.44%)
Jan 06, 2020
2.650
2.650
2.390
2.499
3,785
+0.11(+4.61%)
Jan 03, 2020
2.510
2.510
2.250
2.389
18,300
-0.21(-8.12%)
Jan 02, 2020
2.720
2.720
2.500
2.600
20,909
-0.14(-5.11%)
Dec 31, 2019
2.740
2.780
2.700
2.740
7,000
-0.11(-3.93%)
Dec 30, 2019
2.805
2.852
2.710
2.852
3,194
+0.04(+1.37%)
Dec 27, 2019
2.814
2.814
2.814
2.814
300
+0.09(+3.44%)
Dec 26, 2019
2.905
2.905
2.600
2.720
12,738
-0.14(-4.89%)
Dec 24, 2019
2.800
2.860
2.800
2.860
800
+0.01(+0.34%)
Dec 23, 2019
2.850
2.850
2.850
2.850
137
+0.00(+0.00%)
Dec 20, 2019
2.850
2.850
2.850
2.850
1,500
+0.05(+1.79%)
Dec 19, 2019
2.925
2.925
2.800
2.800
1,620
-0.16(-5.41%)
Dec 18, 2019
3.040
3.040
2.960
2.960
2,247
+0.03(+0.95%)
Dec 17, 2019
2.717
2.985
2.717
2.932
3,069
+0.12(+4.35%)
Dec 16, 2019
2.750
2.811
2.750
2.810
6,659
-0.17(-5.66%)
Dec 13, 2019
2.914
3.020
2.830
2.979
4,900
+0.11(+3.87%)
Dec 12, 2019
2.877
3.002
2.800
2.868
19,150
+0.07(+2.41%)
Dec 11, 2019
2.740
2.900
2.740
2.800
5,700
+0.10(+3.71%)
Dec 10, 2019
2.666
2.700
2.666
2.700
684
+0.04(+1.50%)
Dec 09, 2019
2.655
2.676
2.650
2.660
1,643
-0.04(-1.48%)
Dec 06, 2019
2.870
2.870
2.610
2.700
22,300
-0.15(-5.26%)
Dec 05, 2019
2.909
2.909
2.850
2.850
427
-0.12(-4.04%)
Dec 04, 2019
2.940
2.990
2.900
2.970
6,139
-0.17(-5.41%)
Dec 03, 2019
3.180
3.190
3.020
3.140
2,093
-0.08(-2.48%)
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.