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
Chaparral Energy Inc
(NY:
CHAP
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2019
1.120
1.140
1.050
1.080
47,800
-0.04(-3.57%)
Nov 27, 2019
1.080
1.140
1.030
1.120
200,500
+0.07(+6.67%)
Nov 26, 2019
1.040
1.110
0.9801
1.050
597,018
+0.03(+2.94%)
Nov 25, 2019
0.9000
1.050
0.8600
1.020
192,048
+0.16(+18.73%)
Nov 22, 2019
0.8400
0.8998
0.8307
0.8591
88,600
+0.04(+4.34%)
Nov 21, 2019
0.8500
0.8900
0.8006
0.8234
83,046
+0.03(+3.87%)
Nov 20, 2019
0.8000
0.8799
0.7797
0.7927
97,870
-0.02(-2.14%)
Nov 19, 2019
0.8566
0.9500
0.8032
0.8100
115,379
-0.01(-1.22%)
Nov 18, 2019
0.9000
0.9000
0.8002
0.8200
151,203
-0.07(-7.95%)
Nov 15, 2019
0.9400
1.000
0.8720
0.8908
150,400
-0.05(-5.23%)
Nov 14, 2019
0.9800
1.010
0.9000
0.9400
147,163
-0.06(-5.98%)
Nov 13, 2019
0.9800
1.000
0.9283
0.9998
194,360
+0.02(+2.02%)
Nov 12, 2019
0.8700
1.000
0.8200
0.9800
326,122
+0.08(+9.25%)
Nov 11, 2019
0.8100
0.9000
0.8023
0.8970
165,236
+0.08(+9.90%)
Nov 08, 2019
0.9000
0.9000
0.8001
0.8162
211,200
-0.03(-3.17%)
Nov 07, 2019
0.9500
0.9649
0.8201
0.8429
216,822
-0.06(-6.34%)
Nov 06, 2019
0.8900
0.9547
0.8753
0.9000
225,153
-0.00(-0.14%)
Nov 05, 2019
1.040
1.070
0.8990
0.9013
252,086
-0.14(-13.34%)
Nov 04, 2019
1.000
1.050
1.000
1.040
204,482
+0.11(+11.83%)
Nov 01, 2019
0.9500
1.000
0.9000
0.9300
146,400
-0.01(-0.78%)
Oct 31, 2019
0.9500
0.9997
0.8611
0.9373
384,242
-0.00(-0.17%)
Oct 30, 2019
1.000
1.015
0.9000
0.9389
149,091
-0.06(-6.11%)
Oct 29, 2019
1.000
1.010
0.9610
1.000
188,054
+0.03(+3.09%)
Oct 28, 2019
0.9200
0.9800
0.9191
0.9700
152,833
+0.05(+5.72%)
Oct 25, 2019
0.9500
0.9702
0.9100
0.9175
88,000
-0.01(-1.44%)
Oct 24, 2019
0.9100
1.000
0.9010
0.9309
318,758
+0.02(+2.70%)
Oct 23, 2019
0.8000
0.9100
0.7602
0.9064
232,384
+0.10(+11.90%)
Oct 22, 2019
0.8300
0.8600
0.7500
0.8100
382,238
-0.05(-5.81%)
Oct 21, 2019
0.8400
0.8693
0.7700
0.8600
244,126
+0.05(+6.77%)
Oct 18, 2019
0.7600
0.8392
0.7007
0.8055
754,800
+0.06(+7.40%)
Oct 17, 2019
0.8200
0.8440
0.7500
0.7500
364,347
-0.06(-7.91%)
Oct 16, 2019
0.8700
0.8850
0.7900
0.8144
568,618
-0.07(-7.45%)
Oct 15, 2019
0.9230
0.9605
0.8500
0.8800
388,592
-0.06(-6.33%)
Oct 14, 2019
1.010
1.010
0.8900
0.9395
705,000
-0.08(-7.89%)
Oct 11, 2019
1.100
1.100
1.010
1.020
572,100
-0.03(-2.86%)
Oct 10, 2019
1.040
1.060
0.9520
1.050
287,973
+0.05(+5.00%)
Oct 09, 2019
1.070
1.110
0.9800
1.000
493,990
-0.04(-3.85%)
Oct 08, 2019
1.100
1.130
1.030
1.040
272,181
-0.09(-7.96%)
Oct 07, 2019
1.140
1.250
1.070
1.130
539,885
-0.01(-0.88%)
Oct 04, 2019
1.080
1.140
1.020
1.140
324,100
+0.07(+6.54%)
Oct 03, 2019
1.170
1.190
1.050
1.070
559,535
-0.12(-10.08%)
Oct 02, 2019
1.190
1.240
1.160
1.190
305,657
-0.01(-0.83%)
Oct 01, 2019
1.350
1.450
1.200
1.200
406,933
-0.14(-10.45%)
Sep 30, 2019
1.290
1.360
1.240
1.340
267,726
+0.05(+3.88%)
Sep 27, 2019
1.300
1.408
1.261
1.290
362,600
-0.03(-2.27%)
Sep 26, 2019
1.370
1.470
1.280
1.320
202,181
-0.06(-4.35%)
Sep 25, 2019
1.420
1.560
1.350
1.380
200,251
-0.06(-4.17%)
Sep 24, 2019
1.610
1.610
1.430
1.440
239,644
-0.16(-10.00%)
Sep 23, 2019
1.740
1.780
1.590
1.600
198,333
-0.14(-8.05%)
Sep 20, 2019
1.790
1.870
1.740
1.740
662,300
-0.06(-3.33%)
Sep 19, 2019
1.830
1.845
1.680
1.800
301,995
-0.03(-1.64%)
Sep 18, 2019
1.830
1.860
1.800
1.830
145,170
+0.01(+0.55%)
Sep 17, 2019
2.050
2.050
1.770
1.820
283,173
-0.17(-8.54%)
Sep 16, 2019
2.030
2.150
1.810
1.990
784,886
+0.28(+16.37%)
Sep 13, 2019
1.730
1.780
1.610
1.710
203,100
-0.01(-0.58%)
Sep 12, 2019
1.820
1.890
1.640
1.720
362,688
-0.14(-7.53%)
Sep 11, 2019
1.880
2.010
1.840
1.860
319,208
+0.01(+0.54%)
Sep 10, 2019
1.910
1.960
1.830
1.850
750,836
+0.10(+5.71%)
Sep 09, 2019
1.630
1.850
1.630
1.750
628,932
+0.16(+10.06%)
Sep 06, 2019
1.480
1.610
1.380
1.590
442,600
+0.08(+5.30%)
Sep 05, 2019
1.300
1.520
1.230
1.510
891,242
+0.22(+17.05%)
Sep 04, 2019
1.300
1.370
1.280
1.290
380,881
+0.03(+2.38%)
Sep 03, 2019
1.260
1.300
1.150
1.260
434,961
-0.07(-5.26%)
Aug 30, 2019
1.460
1.460
1.280
1.330
370,300
-0.12(-8.28%)
Aug 29, 2019
1.550
1.650
1.410
1.450
608,577
-0.05(-3.33%)
Aug 28, 2019
1.430
1.660
1.380
1.500
578,191
+0.15(+11.11%)
Aug 27, 2019
1.470
1.500
1.320
1.350
237,250
-0.10(-6.90%)
Aug 26, 2019
1.570
1.640
1.450
1.450
422,462
-0.11(-7.05%)
Aug 23, 2019
1.540
1.640
1.470
1.560
295,600
+0.02(+1.30%)
Aug 22, 2019
1.580
1.652
1.400
1.540
876,487
-0.04(-2.53%)
Aug 21, 2019
1.620
1.730
1.570
1.580
309,917
+0.01(+0.64%)
Aug 20, 2019
1.520
1.650
1.450
1.570
663,436
+0.03(+1.95%)
Aug 19, 2019
1.660
1.700
1.530
1.540
458,948
-0.05(-3.14%)
Aug 16, 2019
1.660
1.720
1.580
1.590
1,041,600
-0.03(-1.85%)
Aug 15, 2019
1.750
1.830
1.620
1.620
350,950
-0.13(-7.43%)
Aug 14, 2019
1.950
2.060
1.710
1.750
530,101
-0.24(-12.06%)
Aug 13, 2019
2.010
2.210
1.930
1.990
460,541
+0.00(+0.00%)
Aug 12, 2019
2.050
2.140
1.980
1.990
247,581
-0.08(-3.86%)
Aug 09, 2019
2.450
2.450
2.040
2.070
440,600
-0.34(-14.11%)
Aug 08, 2019
2.530
2.595
2.380
2.410
348,610
-0.16(-6.23%)
Aug 07, 2019
2.730
2.730
2.515
2.570
298,779
-0.24(-8.54%)
Aug 06, 2019
2.900
3.010
2.670
2.810
233,457
-0.03(-1.06%)
Aug 05, 2019
3.100
3.150
2.810
2.840
397,453
-0.28(-8.97%)
Aug 02, 2019
3.170
3.210
2.970
3.120
232,000
+0.00(+0.00%)
Aug 01, 2019
3.520
3.585
3.060
3.120
415,187
-0.43(-12.11%)
Jul 31, 2019
3.400
3.860
3.400
3.550
373,199
+0.09(+2.60%)
Jul 30, 2019
3.370
3.610
3.310
3.460
318,514
+0.03(+0.87%)
Jul 29, 2019
3.880
3.890
3.405
3.430
310,023
-0.44(-11.37%)
Jul 26, 2019
3.980
4.030
3.760
3.870
190,200
-0.10(-2.52%)
Jul 25, 2019
4.240
4.260
3.800
3.970
484,405
-0.27(-6.37%)
Jul 24, 2019
4.160
4.300
4.140
4.240
492,618
+0.07(+1.68%)
Jul 23, 2019
4.210
4.378
4.100
4.170
171,450
-0.03(-0.71%)
Jul 22, 2019
4.230
4.540
4.160
4.200
262,177
+0.02(+0.48%)
Jul 19, 2019
4.320
4.438
4.110
4.180
190,400
-0.17(-3.91%)
Jul 18, 2019
4.900
4.910
4.300
4.350
427,854
-0.50(-10.31%)
Jul 17, 2019
5.340
5.430
4.810
4.850
1,168,752
-0.46(-8.66%)
Jul 16, 2019
5.460
5.555
5.300
5.310
347,473
-0.13(-2.39%)
Jul 15, 2019
5.920
5.920
5.310
5.440
290,720
-0.46(-7.80%)
Jul 12, 2019
5.840
5.930
5.560
5.900
779,600
+0.09(+1.55%)
Jul 11, 2019
5.520
5.836
5.430
5.810
449,242
+0.31(+5.64%)
Jul 10, 2019
5.520
5.540
5.000
5.500
316,800
+0.05(+0.92%)
Jul 09, 2019
5.240
5.500
5.010
5.450
209,296
+0.22(+4.21%)
Jul 08, 2019
4.900
5.280
4.850
5.230
245,559
+0.31(+6.30%)
Jul 05, 2019
4.750
5.020
4.660
4.920
178,500
+0.11(+2.29%)
Jul 03, 2019
4.700
4.820
4.580
4.810
555,700
+0.11(+2.34%)
Jul 02, 2019
4.760
4.890
4.240
4.700
317,355
-0.05(-1.05%)
Jul 01, 2019
4.820
5.200
4.680
4.750
872,958
+0.04(+0.85%)
Jun 28, 2019
4.420
4.810
4.320
4.710
3,634,500
+0.29(+6.56%)
Jun 27, 2019
4.250
4.570
4.160
4.420
204,221
+0.19(+4.49%)
Jun 26, 2019
3.920
4.310
3.780
4.230
323,732
+0.32(+8.18%)
Jun 25, 2019
3.760
3.970
3.715
3.910
252,609
+0.13(+3.44%)
Jun 24, 2019
3.910
3.940
3.610
3.780
274,745
-0.06(-1.56%)
Jun 21, 2019
3.730
3.930
3.630
3.840
241,600
+0.16(+4.35%)
Jun 20, 2019
3.550
3.830
3.550
3.680
456,983
+0.26(+7.60%)
Jun 19, 2019
3.460
3.574
3.280
3.420
266,789
-0.03(-0.87%)
Jun 18, 2019
3.320
3.600
3.260
3.450
349,190
+0.16(+4.86%)
Jun 17, 2019
3.100
3.350
3.020
3.290
313,388
+0.13(+4.11%)
Jun 14, 2019
3.110
3.200
3.000
3.160
439,500
+0.11(+3.61%)
Jun 13, 2019
3.290
3.390
3.030
3.050
377,673
-0.18(-5.57%)
Jun 12, 2019
3.470
3.522
3.220
3.230
306,968
-0.30(-8.50%)
Jun 11, 2019
3.800
3.810
3.500
3.530
275,940
-0.15(-4.08%)
Jun 10, 2019
3.940
3.990
3.680
3.680
286,145
-0.26(-6.60%)
Jun 07, 2019
3.800
4.030
3.650
3.940
202,800
+0.14(+3.68%)
Jun 06, 2019
3.730
3.850
3.440
3.800
302,919
+0.07(+1.88%)
Jun 05, 2019
4.120
4.200
3.700
3.730
247,573
-0.36(-8.80%)
Jun 04, 2019
4.120
4.260
4.010
4.090
302,260
+0.03(+0.74%)
Jun 03, 2019
4.220
4.330
3.960
4.060
207,451
-0.16(-3.79%)
May 31, 2019
4.000
4.370
3.800
4.220
249,100
+0.18(+4.46%)
May 30, 2019
4.450
4.580
4.000
4.040
316,489
-0.42(-9.42%)
May 29, 2019
3.640
4.490
3.490
4.460
561,181
+0.83(+22.87%)
May 28, 2019
4.100
4.140
3.620
3.630
208,681
-0.43(-10.59%)
May 24, 2019
4.120
4.180
3.920
4.060
103,400
+0.02(+0.50%)
May 23, 2019
4.090
4.220
3.840
4.040
238,088
-0.24(-5.61%)
May 22, 2019
4.200
4.410
4.070
4.280
335,045
+0.08(+1.90%)
May 21, 2019
4.450
4.487
4.100
4.200
323,128
-0.23(-5.19%)
May 20, 2019
4.550
4.690
4.395
4.430
190,924
-0.17(-3.70%)
May 17, 2019
5.120
5.130
4.180
4.600
1,187,700
-0.53(-10.33%)
May 16, 2019
5.350
5.690
5.080
5.130
413,120
-0.21(-3.93%)
May 15, 2019
5.590
5.650
4.920
5.340
264,362
-0.18(-3.26%)
May 14, 2019
5.120
5.870
5.120
5.520
181,947
+0.44(+8.66%)
May 13, 2019
5.510
5.600
5.000
5.080
308,943
-0.54(-9.61%)
May 10, 2019
5.400
5.870
5.400
5.620
258,900
+0.23(+4.27%)
May 09, 2019
6.210
6.380
5.000
5.390
663,455
-1.01(-15.78%)
May 08, 2019
6.250
6.580
6.210
6.400
333,496
+0.14(+2.24%)
May 07, 2019
6.180
6.310
6.050
6.260
205,403
-0.02(-0.32%)
May 06, 2019
6.240
6.490
6.050
6.280
174,210
-0.11(-1.72%)
May 03, 2019
6.560
6.590
6.000
6.390
330,200
-0.15(-2.29%)
May 02, 2019
6.810
7.000
6.170
6.540
286,510
-0.34(-4.94%)
May 01, 2019
6.930
7.035
6.880
6.880
184,286
-0.08(-1.15%)
Apr 30, 2019
7.250
7.330
6.934
6.960
398,887
-0.32(-4.40%)
Apr 29, 2019
7.290
7.400
7.150
7.280
533,708
+0.00(+0.00%)
Apr 26, 2019
6.990
7.500
6.660
7.280
1,557,700
+0.20(+2.82%)
Apr 25, 2019
7.190
7.240
7.040
7.080
206,774
-0.18(-2.48%)
Apr 24, 2019
7.500
7.830
6.730
7.260
649,702
-0.23(-3.07%)
Apr 23, 2019
7.000
8.180
6.990
7.490
1,217,816
+0.55(+7.93%)
Apr 22, 2019
6.150
7.000
6.035
6.940
700,034
+0.99(+16.64%)
Apr 18, 2019
5.900
6.100
5.870
5.950
967,100
+0.15(+2.59%)
Apr 17, 2019
5.670
5.900
5.610
5.800
265,582
+0.25(+4.50%)
Apr 16, 2019
6.100
6.380
5.490
5.550
529,250
-0.46(-7.65%)
Apr 15, 2019
5.700
6.010
5.600
6.010
1,453,244
+0.35(+6.18%)
Apr 12, 2019
5.630
5.700
5.500
5.660
193,800
+0.17(+3.10%)
Apr 11, 2019
5.160
5.570
5.100
5.490
223,051
+0.33(+6.40%)
Apr 10, 2019
5.300
5.380
5.100
5.160
245,329
-0.10(-1.90%)
Apr 09, 2019
5.510
5.530
5.090
5.260
249,102
-0.25(-4.54%)
Apr 08, 2019
5.400
5.630
5.400
5.510
135,624
+0.11(+2.04%)
Apr 05, 2019
5.250
5.550
5.250
5.400
111,700
+0.22(+4.25%)
Apr 04, 2019
5.100
5.480
5.080
5.180
120,234
+0.11(+2.17%)
Apr 03, 2019
5.480
5.530
5.000
5.070
231,592
-0.33(-6.11%)
Apr 02, 2019
5.650
5.772
5.190
5.400
1,017,495
-0.21(-3.74%)
Apr 01, 2019
5.800
5.855
5.500
5.610
133,430
-0.09(-1.58%)
Mar 29, 2019
5.650
5.840
5.500
5.700
246,800
+0.11(+1.97%)
Mar 28, 2019
5.380
5.780
5.275
5.590
159,585
+0.17(+3.14%)
Mar 27, 2019
5.240
5.490
5.240
5.420
259,855
+0.17(+3.24%)
Mar 26, 2019
5.520
5.580
5.110
5.250
491,655
-0.21(-3.85%)
Mar 25, 2019
5.330
5.770
5.130
5.460
143,818
+0.10(+1.87%)
Mar 22, 2019
5.610
5.843
5.000
5.360
129,100
-0.25(-4.46%)
Mar 21, 2019
5.380
6.050
5.380
5.610
281,145
+0.30(+5.65%)
Mar 20, 2019
5.610
5.610
4.920
5.310
166,329
-0.31(-5.52%)
Mar 19, 2019
4.540
5.720
4.540
5.620
573,847
+1.16(+26.01%)
Mar 18, 2019
4.740
4.750
4.200
4.460
1,527,834
-0.30(-6.30%)
Mar 15, 2019
5.040
5.040
4.640
4.760
604,200
-0.22(-4.42%)
Mar 14, 2019
5.050
5.060
4.871
4.980
227,291
+0.11(+2.26%)
Mar 13, 2019
5.460
5.500
4.770
4.870
839,181
-0.53(-9.81%)
Mar 12, 2019
4.610
5.851
4.550
5.400
1,172,910
+0.90(+20.00%)
Mar 11, 2019
4.570
4.963
4.450
4.500
429,560
+0.26(+6.13%)
Mar 08, 2019
4.360
4.440
4.130
4.240
77,800
-0.18(-4.07%)
Mar 07, 2019
4.490
4.550
4.380
4.420
58,988
-0.03(-0.67%)
Mar 06, 2019
4.600
4.750
4.440
4.450
84,420
-0.14(-3.05%)
Mar 05, 2019
4.850
5.030
4.330
4.590
109,226
-0.26(-5.36%)
Mar 04, 2019
4.950
5.210
4.820
4.850
169,358
-0.07(-1.42%)
Mar 01, 2019
5.450
5.720
4.850
4.920
332,900
-0.48(-8.89%)
Feb 28, 2019
5.980
5.980
5.260
5.400
221,694
-0.35(-6.09%)
Feb 27, 2019
6.060
6.250
5.745
5.750
135,371
-0.21(-3.52%)
Feb 26, 2019
6.590
6.590
5.810
5.960
249,886
-0.64(-9.70%)
Feb 25, 2019
7.000
7.000
6.563
6.600
31,402
-0.39(-5.58%)
Feb 22, 2019
7.000
7.020
6.800
6.990
43,200
+0.19(+2.79%)
Feb 21, 2019
7.560
7.560
6.700
6.800
169,786
-0.68(-9.09%)
Feb 20, 2019
7.780
7.890
7.280
7.480
126,833
-0.04(-0.53%)
Feb 19, 2019
7.720
8.130
7.270
7.520
85,615
-0.17(-2.21%)
Feb 15, 2019
7.590
8.300
7.500
7.690
302,600
+0.10(+1.32%)
Feb 14, 2019
7.730
8.000
7.480
7.590
104,476
-0.10(-1.30%)
Feb 13, 2019
7.650
7.850
7.370
7.690
107,697
+0.02(+0.26%)
Feb 12, 2019
8.088
8.088
7.450
7.670
40,014
-0.03(-0.39%)
Feb 11, 2019
7.450
7.840
7.093
7.700
73,604
+0.28(+3.77%)
Feb 08, 2019
7.080
7.920
7.080
7.420
60,500
-0.06(-0.80%)
Feb 07, 2019
8.060
8.060
7.420
7.480
46,883
-0.27(-3.48%)
Feb 06, 2019
8.000
8.000
7.730
7.750
16,869
-0.09(-1.15%)
Feb 05, 2019
7.985
8.020
7.765
7.840
71,787
-0.13(-1.63%)
Feb 04, 2019
7.875
8.070
7.750
7.970
77,057
+0.22(+2.84%)
Feb 01, 2019
7.950
7.950
7.710
7.750
104,700
+0.06(+0.78%)
Jan 31, 2019
7.820
8.000
7.690
7.690
53,235
-0.26(-3.27%)
Jan 30, 2019
8.020
8.070
7.790
7.950
86,385
-0.05(-0.62%)
Jan 29, 2019
7.960
8.040
7.780
8.000
71,994
+0.18(+2.30%)
Jan 28, 2019
7.900
7.975
7.600
7.820
26,235
-0.17(-2.13%)
Jan 25, 2019
7.800
8.020
7.800
7.990
70,300
+0.17(+2.17%)
Jan 24, 2019
7.840
7.840
7.650
7.820
40,224
+0.06(+0.77%)
Jan 23, 2019
7.660
7.960
7.480
7.760
61,950
+0.09(+1.17%)
Jan 22, 2019
7.870
8.010
7.660
7.670
76,122
-0.38(-4.72%)
Jan 18, 2019
8.060
8.120
7.980
8.050
150,100
+0.08(+1.00%)
Jan 17, 2019
7.880
8.030
7.750
7.970
169,513
+0.07(+0.89%)
Jan 16, 2019
7.870
8.070
7.250
7.900
187,603
-0.07(-0.88%)
Jan 15, 2019
8.000
8.320
7.960
7.970
86,819
-0.02(-0.25%)
Jan 14, 2019
7.940
8.250
7.860
7.990
94,127
-0.11(-1.36%)
Jan 11, 2019
8.080
8.130
7.790
8.100
197,900
-0.09(-1.10%)
Jan 10, 2019
7.920
8.400
7.710
8.190
209,480
+0.15(+1.87%)
Jan 09, 2019
7.470
8.090
7.320
8.040
172,487
+0.62(+8.36%)
Jan 08, 2019
7.650
7.850
7.230
7.420
117,343
-0.10(-1.33%)
Jan 07, 2019
7.270
7.700
7.270
7.520
116,226
+0.25(+3.44%)
Jan 04, 2019
6.610
7.480
6.610
7.270
96,400
+0.93(+14.67%)
Jan 03, 2019
6.260
6.420
5.960
6.340
92,188
-0.03(-0.47%)
Jan 02, 2019
4.860
6.480
4.758
6.370
57,783
+1.45(+29.47%)
Dec 31, 2018
4.700
5.400
4.690
4.920
320,300
+0.37(+8.13%)
Dec 28, 2018
4.530
4.700
4.480
4.550
214,100
+0.05(+1.11%)
Dec 27, 2018
4.760
4.820
4.500
4.500
387,343
-0.26(-5.46%)
Dec 26, 2018
4.760
4.990
4.740
4.760
39,981
-0.21(-4.23%)
Dec 24, 2018
5.220
5.220
4.970
4.970
17,100
-0.25(-4.79%)
Dec 21, 2018
5.820
5.895
5.150
5.220
281,500
-0.63(-10.77%)
Dec 20, 2018
6.670
6.940
5.800
5.850
1,920,755
-0.87(-12.95%)
Dec 19, 2018
6.640
7.020
6.360
6.720
195,008
+0.10(+1.51%)
Dec 18, 2018
6.970
7.250
6.250
6.620
706,006
-0.39(-5.56%)
Dec 17, 2018
7.460
7.890
7.000
7.010
152,991
-0.49(-6.53%)
Dec 14, 2018
8.160
8.280
7.500
7.500
35,500
-0.65(-7.98%)
Dec 13, 2018
8.990
8.990
8.100
8.150
10,706
-0.59(-6.75%)
Dec 12, 2018
9.060
9.120
8.290
8.740
34,449
-0.32(-3.53%)
Dec 11, 2018
9.380
9.690
8.650
9.060
38,461
-0.21(-2.27%)
Dec 10, 2018
9.800
9.800
9.170
9.270
71,087
-0.37(-3.84%)
Dec 07, 2018
9.990
9.990
9.430
9.640
32,000
-0.03(-0.31%)
Dec 06, 2018
9.820
10.18
9.600
9.670
327,381
-0.11(-1.12%)
Dec 04, 2018
10.50
10.50
9.750
9.780
97,100
-0.72(-6.86%)
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.