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
Liberty Energy Inc
(NY:
LBRT
)
17.07
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Nov 30, 2020
9.833
9.852
9.025
9.054
930,746
-0.97(-9.71%)
Nov 27, 2020
10.12
10.29
9.823
10.03
342,766
-0.11(-1.06%)
Nov 25, 2020
10.31
10.39
9.882
10.13
619,383
-0.49(-4.58%)
Nov 24, 2020
10.18
10.75
10.15
10.62
1,155,402
+0.84(+8.56%)
Nov 23, 2020
9.151
9.813
9.132
9.784
752,094
+0.69(+7.60%)
Nov 20, 2020
9.200
9.356
9.015
9.093
407,375
-0.21(-2.30%)
Nov 19, 2020
9.229
9.414
8.850
9.307
423,519
-0.03(-0.31%)
Nov 18, 2020
9.463
9.658
9.327
9.336
980,375
+0.10(+1.05%)
Nov 17, 2020
8.830
9.443
8.713
9.239
828,955
+0.22(+2.48%)
Nov 16, 2020
8.538
9.190
8.499
9.015
917,566
+0.88(+10.77%)
Nov 13, 2020
7.837
8.139
7.701
8.139
576,036
+0.40(+5.16%)
Nov 12, 2020
7.603
7.973
7.574
7.740
900,382
-0.03(-0.38%)
Nov 11, 2020
7.993
7.993
7.574
7.769
393,540
-0.03(-0.37%)
Nov 10, 2020
7.944
8.168
7.642
7.798
861,694
+0.04(+0.50%)
Nov 09, 2020
7.380
8.158
7.380
7.759
974,562
+1.16(+17.55%)
Nov 06, 2020
6.786
6.864
6.542
6.601
472,292
-0.18(-2.73%)
Nov 05, 2020
6.620
6.859
6.533
6.786
994,349
+0.20(+3.11%)
Nov 04, 2020
6.873
6.878
6.231
6.581
734,196
-0.40(-5.72%)
Nov 03, 2020
7.136
7.370
6.912
6.980
1,052,834
+0.09(+1.27%)
Nov 02, 2020
6.591
6.961
6.435
6.893
842,647
+0.39(+5.99%)
Oct 30, 2020
6.367
6.542
6.338
6.503
830,774
+0.01(+0.15%)
Oct 29, 2020
6.338
6.552
6.036
6.494
1,506,123
+0.02(+0.30%)
Oct 28, 2020
7.428
7.545
6.425
6.474
1,820,961
-1.12(-14.74%)
Oct 27, 2020
7.457
7.633
7.233
7.594
451,140
+0.14(+1.83%)
Oct 26, 2020
7.944
7.964
7.302
7.457
623,987
-0.61(-7.60%)
Oct 23, 2020
7.944
8.343
7.881
8.071
590,519
+0.24(+3.11%)
Oct 22, 2020
7.681
7.954
7.613
7.827
1,355,920
+0.24(+3.21%)
Oct 21, 2020
7.594
7.905
7.496
7.584
813,470
-0.09(-1.14%)
Oct 20, 2020
7.496
7.720
7.341
7.672
643,656
+0.27(+3.68%)
Oct 19, 2020
7.418
7.730
7.311
7.399
771,296
+0.09(+1.20%)
Oct 16, 2020
7.730
7.827
7.233
7.311
747,163
-0.44(-5.65%)
Oct 15, 2020
7.506
7.779
7.380
7.749
1,387,273
+0.04(+0.51%)
Oct 14, 2020
7.672
8.051
7.672
7.711
778,468
+0.05(+0.64%)
Oct 13, 2020
7.477
7.959
7.471
7.662
999,828
-0.37(-4.61%)
Oct 12, 2020
8.080
8.119
7.837
8.032
391,511
-0.10(-1.20%)
Oct 09, 2020
8.557
8.752
8.110
8.129
748,087
-0.41(-4.79%)
Oct 08, 2020
8.616
8.694
8.207
8.538
1,298,056
+0.15(+1.74%)
Oct 07, 2020
8.470
8.850
8.304
8.392
2,870,675
-0.82(-8.88%)
Oct 06, 2020
9.580
10.25
9.210
9.210
2,000,027
-0.14(-1.46%)
Oct 05, 2020
8.898
9.356
8.694
9.346
788,352
+0.90(+10.60%)
Oct 02, 2020
7.467
8.587
7.446
8.450
864,671
+0.70(+9.05%)
Oct 01, 2020
7.740
8.003
7.457
7.749
917,012
-0.03(-0.38%)
Sep 30, 2020
7.769
8.197
7.574
7.779
1,359,935
+0.11(+1.40%)
Sep 29, 2020
7.399
7.681
7.175
7.672
857,524
+0.27(+3.68%)
Sep 28, 2020
7.292
7.569
7.136
7.399
744,687
+0.24(+3.40%)
Sep 25, 2020
6.815
7.175
6.591
7.156
1,057,060
+0.28(+4.11%)
Sep 24, 2020
7.039
7.224
6.795
6.873
771,985
-0.21(-3.02%)
Sep 23, 2020
7.156
7.282
6.902
7.087
1,119,824
-0.16(-2.15%)
Sep 22, 2020
7.535
7.641
7.068
7.243
1,069,372
-0.20(-2.75%)
Sep 21, 2020
8.596
8.596
7.233
7.448
1,380,345
-1.32(-15.09%)
Sep 18, 2020
9.268
9.628
8.655
8.772
3,383,086
-0.45(-4.86%)
Sep 17, 2020
8.898
9.268
8.791
9.220
1,340,499
+0.15(+1.61%)
Sep 16, 2020
8.781
9.434
8.684
9.073
1,290,137
+0.30(+3.44%)
Sep 15, 2020
8.411
8.889
8.334
8.772
981,250
+0.38(+4.52%)
Sep 14, 2020
8.042
8.557
7.837
8.392
1,377,144
+0.46(+5.77%)
Sep 11, 2020
7.876
8.319
7.798
7.934
1,396,026
+0.07(+0.87%)
Sep 10, 2020
8.236
8.373
7.847
7.866
2,284,733
-0.20(-2.53%)
Sep 09, 2020
8.051
8.343
7.934
8.071
842,339
+0.08(+0.97%)
Sep 08, 2020
8.285
8.431
7.983
7.993
1,222,566
-0.45(-5.31%)
Sep 04, 2020
8.616
8.616
8.217
8.441
481,639
+0.07(+0.81%)
Sep 03, 2020
8.528
8.606
8.149
8.373
693,769
+0.02(+0.23%)
Sep 02, 2020
8.519
9.015
8.197
8.353
1,862,559
-0.17(-1.94%)
Sep 01, 2020
7.117
8.947
7.117
8.519
4,014,888
+2.24(+35.66%)
Aug 31, 2020
6.630
6.630
6.279
6.279
286,266
-0.35(-5.29%)
Aug 28, 2020
6.474
6.669
6.377
6.630
323,558
+0.17(+2.56%)
Aug 27, 2020
6.328
6.533
6.260
6.464
174,082
+0.20(+3.27%)
Aug 26, 2020
6.435
6.542
6.202
6.260
177,038
-0.12(-1.83%)
Aug 25, 2020
6.601
6.601
6.289
6.377
204,271
-0.12(-1.80%)
Aug 24, 2020
6.416
6.649
6.279
6.494
451,471
+0.19(+3.09%)
Aug 21, 2020
6.503
6.571
6.235
6.299
182,630
-0.36(-5.41%)
Aug 20, 2020
6.698
6.747
6.601
6.659
132,437
-0.20(-2.98%)
Aug 19, 2020
6.737
7.019
6.727
6.864
166,854
+0.16(+2.32%)
Aug 18, 2020
7.019
7.078
6.698
6.708
243,303
-0.37(-5.23%)
Aug 17, 2020
7.126
7.136
6.990
7.078
398,242
-0.08(-1.09%)
Aug 14, 2020
7.010
7.156
6.932
7.156
199,989
+0.06(+0.82%)
Aug 13, 2020
7.078
7.136
7.010
7.097
284,863
-0.03(-0.41%)
Aug 12, 2020
6.961
7.146
6.941
7.126
556,020
+0.20(+2.95%)
Aug 11, 2020
6.815
7.117
6.717
6.922
626,801
+0.20(+3.04%)
Aug 10, 2020
6.338
6.756
6.309
6.717
551,281
+0.41(+6.48%)
Aug 07, 2020
6.153
6.328
6.055
6.309
470,957
+0.11(+1.73%)
Aug 06, 2020
6.474
6.474
6.182
6.202
200,871
-0.27(-4.21%)
Aug 05, 2020
6.270
6.523
6.202
6.474
316,451
+0.33(+5.39%)
Aug 04, 2020
5.773
6.177
5.773
6.143
408,673
+0.34(+5.87%)
Aug 03, 2020
5.501
5.841
5.384
5.802
380,809
+0.30(+5.49%)
Jul 31, 2020
5.851
5.900
5.325
5.501
577,166
-0.43(-7.22%)
Jul 30, 2020
6.114
6.202
5.812
5.929
639,595
-0.35(-5.58%)
Jul 29, 2020
6.299
6.328
5.870
6.279
548,679
+0.10(+1.57%)
Jul 28, 2020
6.533
6.533
6.094
6.182
502,041
-0.35(-5.37%)
Jul 27, 2020
6.328
6.542
6.153
6.533
495,402
+0.20(+3.23%)
Jul 24, 2020
6.425
6.445
6.289
6.328
189,410
-0.10(-1.52%)
Jul 23, 2020
6.211
6.425
6.182
6.425
399,557
+0.15(+2.33%)
Jul 22, 2020
6.328
6.328
6.114
6.279
286,058
-0.14(-2.12%)
Jul 21, 2020
6.221
6.557
6.221
6.416
540,927
+0.35(+5.78%)
Jul 20, 2020
5.841
6.182
5.754
6.065
812,652
+0.25(+4.36%)
Jul 17, 2020
5.832
5.987
5.715
5.812
326,126
-0.02(-0.33%)
Jul 16, 2020
5.890
5.929
5.676
5.832
286,483
-0.14(-2.28%)
Jul 15, 2020
5.598
6.026
5.578
5.968
532,786
+0.58(+10.85%)
Jul 14, 2020
4.877
5.393
4.780
5.384
823,919
+0.48(+9.72%)
Jul 13, 2020
5.247
5.247
4.897
4.907
489,922
-0.31(-5.97%)
Jul 10, 2020
5.053
5.257
4.971
5.218
365,466
+0.14(+2.68%)
Jul 09, 2020
5.238
5.335
4.887
5.082
653,670
-0.18(-3.51%)
Jul 08, 2020
5.432
5.462
5.101
5.267
676,845
-0.03(-0.55%)
Jul 07, 2020
5.452
5.539
5.296
5.296
580,935
-0.25(-4.56%)
Jul 06, 2020
5.588
5.783
5.389
5.549
581,923
+0.15(+2.70%)
Jul 02, 2020
5.520
5.573
5.296
5.403
494,068
+0.08(+1.46%)
Jul 01, 2020
5.364
5.549
5.247
5.325
679,245
-0.01(-0.18%)
Jun 30, 2020
5.121
5.335
5.014
5.335
1,076,022
+0.08(+1.48%)
Jun 29, 2020
5.043
5.491
4.994
5.257
1,067,317
+0.28(+5.67%)
Jun 26, 2020
5.471
5.520
4.965
4.975
2,027,941
-0.55(-9.88%)
Jun 25, 2020
5.549
5.654
5.359
5.520
930,349
-0.13(-2.24%)
Jun 24, 2020
6.133
6.153
5.598
5.647
832,269
-0.65(-10.36%)
Jun 23, 2020
6.386
6.464
6.192
6.299
882,814
-0.04(-0.61%)
Jun 22, 2020
6.309
6.406
6.055
6.338
1,641,992
-0.05(-0.76%)
Jun 19, 2020
6.338
6.435
6.182
6.386
1,677,470
+0.29(+4.79%)
Jun 18, 2020
5.773
6.143
5.695
6.094
491,188
+0.25(+4.33%)
Jun 17, 2020
6.153
6.182
5.783
5.841
475,862
-0.36(-5.81%)
Jun 16, 2020
6.406
6.547
6.075
6.202
892,570
+0.22(+3.75%)
Jun 15, 2020
5.481
6.114
5.452
5.978
667,829
+0.18(+3.19%)
Jun 12, 2020
5.929
6.065
5.700
5.793
831,391
+0.22(+4.02%)
Jun 11, 2020
5.880
6.202
5.520
5.569
919,425
-0.95(-14.63%)
Jun 10, 2020
6.815
7.039
6.513
6.523
956,134
-0.32(-4.69%)
Jun 09, 2020
6.805
7.146
6.703
6.844
712,304
-0.29(-4.09%)
Jun 08, 2020
7.195
7.302
6.727
7.136
1,830,085
+0.31(+4.56%)
Jun 05, 2020
6.474
7.167
6.464
6.825
1,095,990
+0.89(+14.92%)
Jun 04, 2020
5.598
6.031
5.549
5.939
539,317
+0.34(+6.09%)
Jun 03, 2020
5.617
5.744
5.530
5.598
555,233
+0.09(+1.59%)
Jun 02, 2020
5.189
5.598
5.101
5.510
513,970
+0.45(+8.85%)
Jun 01, 2020
5.053
5.186
4.939
5.062
537,191
+0.05(+0.97%)
May 29, 2020
5.257
5.316
4.897
5.014
819,886
-0.27(-5.16%)
May 28, 2020
5.501
5.802
5.286
5.286
1,019,530
+0.01(+0.18%)
May 27, 2020
5.403
5.435
5.170
5.277
502,085
+0.07(+1.31%)
May 26, 2020
4.916
5.286
4.916
5.208
981,412
+0.34(+7.00%)
May 22, 2020
5.316
5.316
4.819
4.868
357,455
-0.41(-7.75%)
May 21, 2020
5.267
5.345
5.024
5.277
545,594
+0.07(+1.31%)
May 20, 2020
4.965
5.238
4.868
5.208
667,067
+0.37(+7.65%)
May 19, 2020
4.965
4.965
4.590
4.839
704,436
-0.13(-2.55%)
May 18, 2020
4.508
4.975
4.508
4.965
1,124,599
+0.74(+17.51%)
May 15, 2020
4.157
4.362
4.040
4.225
457,809
+0.08(+1.88%)
May 14, 2020
3.904
4.245
3.894
4.147
376,614
+0.02(+0.47%)
May 13, 2020
4.459
4.469
3.904
4.128
1,197,834
-0.46(-9.98%)
May 12, 2020
4.566
4.839
4.362
4.585
771,941
+0.10(+2.17%)
May 11, 2020
4.420
4.600
4.254
4.488
738,158
-0.10(-2.12%)
May 08, 2020
4.284
4.673
4.250
4.585
722,511
+0.44(+10.56%)
May 07, 2020
4.147
4.264
4.089
4.147
820,584
+0.11(+2.65%)
May 06, 2020
4.167
4.254
3.933
4.040
720,957
-0.07(-1.66%)
May 05, 2020
4.352
4.546
4.060
4.108
1,043,731
+0.08(+1.93%)
May 04, 2020
3.953
4.030
3.724
4.030
1,096,872
-0.15(-3.50%)
May 01, 2020
4.381
4.532
3.923
4.177
952,391
-0.42(-9.11%)
Apr 30, 2020
4.819
4.868
4.188
4.595
1,642,633
-0.14(-2.88%)
Apr 29, 2020
3.846
4.965
3.826
4.731
4,209,730
+1.24(+35.38%)
Apr 28, 2020
3.300
3.495
3.169
3.495
596,791
+0.28(+8.79%)
Apr 27, 2020
3.407
3.407
2.843
3.213
1,092,076
-0.27(-7.82%)
Apr 24, 2020
3.495
3.758
3.106
3.485
905,963
+0.09(+2.58%)
Apr 23, 2020
2.765
3.466
2.677
3.398
1,115,148
+0.73(+27.37%)
Apr 22, 2020
2.843
2.940
2.570
2.668
917,651
-0.04(-1.44%)
Apr 21, 2020
2.687
2.804
2.570
2.706
585,969
-0.09(-3.14%)
Apr 20, 2020
2.463
2.911
2.337
2.794
1,192,589
+0.07(+2.50%)
Apr 17, 2020
2.609
2.755
2.591
2.726
658,313
+0.17(+6.46%)
Apr 16, 2020
2.775
2.775
2.448
2.560
534,978
-0.21(-7.72%)
Apr 15, 2020
3.076
3.076
2.677
2.775
679,695
-0.39(-12.31%)
Apr 14, 2020
3.368
3.505
3.037
3.164
571,884
-0.18(-5.52%)
Apr 13, 2020
3.368
3.661
3.135
3.349
673,484
+0.10(+2.99%)
Apr 09, 2020
3.407
3.573
2.901
3.252
1,214,628
+0.00(+0.00%)
Apr 08, 2020
2.677
3.252
2.619
3.252
872,459
+0.63(+24.16%)
Apr 07, 2020
2.745
2.979
2.560
2.619
1,333,667
+0.01(+0.37%)
Apr 06, 2020
2.560
2.823
2.458
2.609
1,724,983
+0.19(+8.06%)
Apr 03, 2020
2.453
2.638
2.220
2.414
1,341,072
+0.01(+0.40%)
Apr 02, 2020
2.307
2.755
2.288
2.405
880,942
+0.20(+9.29%)
Apr 01, 2020
2.414
2.658
2.190
2.200
685,521
-0.42(-15.99%)
Mar 31, 2020
2.706
2.862
2.541
2.619
1,088,486
+0.04(+1.51%)
Mar 30, 2020
2.512
2.930
2.444
2.580
776,668
+0.01(+0.38%)
Mar 27, 2020
2.823
2.823
2.492
2.570
520,775
-0.36(-12.29%)
Mar 26, 2020
2.590
3.018
2.590
2.930
745,670
+0.34(+13.16%)
Mar 25, 2020
2.697
2.775
2.439
2.590
760,255
-0.18(-6.67%)
Mar 24, 2020
2.512
2.804
2.414
2.775
744,376
+0.44(+18.75%)
Mar 23, 2020
2.434
2.502
2.132
2.337
798,319
-0.01(-0.41%)
Mar 20, 2020
2.677
2.745
2.113
2.346
1,720,817
-0.34(-12.68%)
Mar 19, 2020
2.317
2.862
2.288
2.687
787,166
+0.35(+15.00%)
Mar 18, 2020
2.706
2.989
2.249
2.337
990,883
-0.59(-20.27%)
Mar 17, 2020
2.745
2.930
2.526
2.930
1,543,789
+0.18(+6.74%)
Mar 16, 2020
2.755
3.232
2.595
2.745
873,986
-0.16(-5.37%)
Mar 13, 2020
3.057
3.154
2.590
2.901
1,480,665
+0.12(+4.20%)
Mar 12, 2020
2.999
2.999
2.521
2.784
1,527,811
-0.38(-12.00%)
Mar 11, 2020
3.076
3.320
2.940
3.164
1,709,967
+0.10(+3.17%)
Mar 10, 2020
3.797
3.875
2.843
3.067
2,439,097
-0.49(-13.70%)
Mar 09, 2020
3.534
3.738
2.658
3.553
3,209,054
-0.98(-21.67%)
Mar 06, 2020
5.053
5.257
4.527
4.537
1,006,215
-0.81(-15.12%)
Mar 05, 2020
5.695
5.734
5.189
5.345
859,643
-0.51(-8.65%)
Mar 04, 2020
6.189
6.276
5.750
5.851
1,004,919
-0.22(-3.66%)
Mar 03, 2020
6.218
6.450
5.957
6.073
967,920
-0.17(-2.78%)
Mar 02, 2020
6.527
6.527
5.948
6.247
989,959
-0.21(-3.29%)
Feb 28, 2020
6.044
6.459
5.953
6.459
1,263,779
+0.16(+2.61%)
Feb 27, 2020
6.324
6.445
5.948
6.295
1,797,897
-0.29(-4.40%)
Feb 26, 2020
6.652
6.788
6.546
6.585
621,108
-0.01(-0.15%)
Feb 25, 2020
7.135
7.145
6.488
6.594
528,439
-0.47(-6.69%)
Feb 24, 2020
7.396
7.396
7.010
7.068
1,117,569
-0.63(-8.16%)
Feb 21, 2020
8.014
8.014
7.531
7.695
1,020,075
-0.39(-4.78%)
Feb 20, 2020
7.975
8.130
7.922
8.081
594,145
+0.09(+1.09%)
Feb 19, 2020
7.792
8.062
7.734
7.994
446,466
+0.29(+3.76%)
Feb 18, 2020
7.647
7.705
7.483
7.705
436,120
-0.02(-0.25%)
Feb 14, 2020
7.502
7.772
7.415
7.724
615,214
+0.25(+3.36%)
Feb 13, 2020
7.396
7.518
7.319
7.473
513,946
+0.01(+0.13%)
Feb 12, 2020
7.666
7.772
7.439
7.463
673,918
+0.02(+0.26%)
Feb 11, 2020
7.618
7.676
7.348
7.444
698,361
-0.08(-1.03%)
Feb 10, 2020
7.357
7.541
7.058
7.521
984,670
+0.03(+0.39%)
Feb 07, 2020
7.502
7.705
7.058
7.492
1,171,808
-0.04(-0.51%)
Feb 06, 2020
7.927
8.246
7.463
7.531
2,627,917
-1.03(-12.06%)
Feb 05, 2020
7.908
8.593
7.908
8.564
1,165,405
+0.83(+10.74%)
Feb 04, 2020
7.898
8.067
7.705
7.734
681,115
+0.01(+0.13%)
Feb 03, 2020
8.188
8.188
7.705
7.724
752,780
-0.46(-5.66%)
Jan 31, 2020
8.400
8.400
8.019
8.188
634,375
-0.30(-3.53%)
Jan 30, 2020
8.014
8.516
7.985
8.487
708,729
+0.30(+3.66%)
Jan 29, 2020
8.497
8.709
8.159
8.188
598,669
-0.08(-0.93%)
Jan 28, 2020
8.110
8.332
7.854
8.265
1,011,554
+0.20(+2.51%)
Jan 27, 2020
8.226
8.332
8.033
8.062
679,027
-0.42(-5.01%)
Jan 24, 2020
8.989
8.989
8.429
8.487
678,186
-0.51(-5.69%)
Jan 23, 2020
9.288
9.298
8.921
8.999
771,224
-0.29(-3.12%)
Jan 22, 2020
9.452
9.452
9.095
9.288
604,424
-0.14(-1.54%)
Jan 21, 2020
10.15
10.17
9.404
9.433
663,236
-0.81(-7.92%)
Jan 17, 2020
10.54
10.62
10.22
10.24
535,361
-0.14(-1.30%)
Jan 16, 2020
10.23
10.63
10.23
10.38
522,205
+0.26(+2.58%)
Jan 15, 2020
9.954
10.23
9.877
10.12
546,137
+0.10(+0.96%)
Jan 14, 2020
9.897
10.11
9.887
10.02
588,081
+0.10(+0.97%)
Jan 13, 2020
10.24
10.24
9.906
9.926
668,943
-0.42(-4.10%)
Jan 10, 2020
10.24
10.39
10.07
10.35
596,261
+0.07(+0.66%)
Jan 09, 2020
10.69
10.72
10.23
10.28
760,106
-0.34(-3.18%)
Jan 08, 2020
10.77
11.01
10.45
10.62
800,385
-0.16(-1.52%)
Jan 07, 2020
10.98
11.00
10.64
10.78
705,796
-0.19(-1.76%)
Jan 06, 2020
11.01
11.01
10.62
10.98
1,214,184
+0.30(+2.80%)
Jan 03, 2020
10.62
10.79
10.41
10.68
574,718
+0.31(+2.98%)
Jan 02, 2020
10.81
10.81
10.26
10.37
820,680
-0.37(-3.42%)
Dec 31, 2019
10.63
10.81
10.43
10.74
836,236
-0.03(-0.27%)
Dec 30, 2019
10.57
10.97
10.54
10.77
846,169
+0.23(+2.20%)
Dec 27, 2019
10.83
10.83
10.50
10.53
552,036
-0.26(-2.42%)
Dec 26, 2019
10.82
10.92
10.73
10.79
480,732
+0.01(+0.09%)
Dec 24, 2019
10.71
10.93
10.69
10.78
329,875
+0.03(+0.27%)
Dec 23, 2019
10.38
10.81
10.36
10.76
739,752
+0.40(+3.82%)
Dec 20, 2019
10.68
10.77
10.09
10.36
1,479,519
-0.26(-2.45%)
Dec 19, 2019
10.77
10.83
10.52
10.62
1,116,435
-0.08(-0.72%)
Dec 18, 2019
10.56
10.78
10.45
10.70
924,264
+0.14(+1.28%)
Dec 17, 2019
10.57
10.57
10.30
10.56
2,731,107
+0.00(+0.00%)
Dec 16, 2019
10.27
10.61
10.19
10.56
1,046,312
+0.31(+3.01%)
Dec 13, 2019
10.12
10.34
10.03
10.25
811,897
+0.09(+0.85%)
Dec 12, 2019
9.684
10.27
9.655
10.17
884,236
+0.51(+5.30%)
Dec 11, 2019
9.501
9.781
9.452
9.655
1,130,260
+0.10(+1.01%)
Dec 10, 2019
9.250
9.646
9.192
9.559
1,426,157
+0.53(+5.88%)
Dec 09, 2019
8.757
9.090
8.748
9.028
972,242
+0.27(+3.09%)
Dec 06, 2019
8.381
8.873
8.381
8.757
741,675
+0.42(+5.10%)
Dec 05, 2019
8.535
8.632
8.274
8.332
446,372
-0.20(-2.38%)
Dec 04, 2019
8.238
8.679
8.238
8.535
504,410
+0.30(+3.61%)
Dec 03, 2019
8.324
8.420
8.132
8.238
536,348
-0.23(-2.72%)
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.