Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gerdau S.A. ADR
(NY:
GGB
)
3.460
-0.030 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
2.589
2.675
2.550
2.662
20,112,234
+0.09(+3.61%)
Nov 29, 2018
2.629
2.642
2.563
2.569
22,705,450
-0.04(-1.52%)
Nov 28, 2018
2.563
2.622
2.490
2.609
38,914,072
+0.09(+3.41%)
Nov 27, 2018
2.523
2.543
2.483
2.523
18,860,836
+0.00(+0.00%)
Nov 26, 2018
2.530
2.579
2.483
2.523
16,231,939
-0.06(-2.31%)
Nov 23, 2018
2.609
2.636
2.576
2.583
8,864,424
-0.08(-3.13%)
Nov 21, 2018
2.666
2.666
2.666
0
-0.03(-1.22%)
Nov 20, 2018
2.751
2.765
2.679
2.699
16,234,116
-0.12(-4.42%)
Nov 19, 2018
2.811
2.876
2.778
2.824
21,294,914
-0.03(-1.15%)
Nov 16, 2018
2.712
2.870
2.699
2.857
26,511,438
+0.19(+7.14%)
Nov 15, 2018
2.646
2.758
2.646
2.666
22,724,636
+0.02(+0.74%)
Nov 14, 2018
2.614
2.653
2.535
2.646
24,590,626
+0.01(+0.25%)
Nov 13, 2018
2.620
2.692
2.587
2.640
25,182,810
-0.08(-2.90%)
Nov 12, 2018
2.797
2.797
2.686
2.719
17,950,876
-0.13(-4.61%)
Nov 09, 2018
2.837
2.857
2.758
2.850
16,288,667
+0.02(+0.70%)
Nov 08, 2018
2.870
2.935
2.804
2.830
15,758,382
-0.07(-2.27%)
Nov 07, 2018
2.922
2.942
2.857
2.896
21,045,482
-0.07(-2.22%)
Nov 06, 2018
2.942
3.001
2.929
2.962
17,502,270
+0.01(+0.22%)
Nov 05, 2018
3.001
3.073
2.955
2.955
35,575,892
-0.11(-3.64%)
Nov 02, 2018
2.962
3.093
2.916
3.067
27,307,726
+0.14(+4.94%)
Nov 01, 2018
2.863
2.968
2.850
2.922
57,774,276
+0.07(+2.30%)
Oct 31, 2018
2.791
2.863
2.738
2.857
43,034,616
+0.07(+2.59%)
Oct 30, 2018
2.758
2.824
2.738
2.784
22,340,354
+0.05(+1.92%)
Oct 29, 2018
2.857
2.883
2.712
2.732
44,798,560
-0.09(-3.03%)
Oct 26, 2018
2.686
2.824
2.633
2.817
46,809,720
+0.12(+4.38%)
Oct 25, 2018
2.640
2.732
2.600
2.699
18,367,862
+0.13(+5.12%)
Oct 24, 2018
2.771
2.791
2.558
2.568
28,084,654
-0.18(-6.68%)
Oct 23, 2018
2.719
2.765
2.673
2.751
16,637,884
-0.05(-1.64%)
Oct 22, 2018
2.699
2.797
2.692
2.797
15,088,426
+0.17(+6.50%)
Oct 19, 2018
2.738
2.771
2.614
2.627
29,275,226
-0.09(-3.15%)
Oct 18, 2018
2.817
2.830
2.705
2.712
13,253,850
-0.13(-4.62%)
Oct 17, 2018
2.830
2.883
2.768
2.843
19,506,552
+0.01(+0.46%)
Oct 16, 2018
2.804
2.837
2.771
2.830
19,567,138
+0.11(+3.86%)
Oct 15, 2018
2.778
2.817
2.712
2.725
9,912,925
-0.04(-1.43%)
Oct 12, 2018
2.751
2.804
2.705
2.765
11,329,108
+0.05(+1.94%)
Oct 11, 2018
2.719
2.778
2.660
2.712
21,867,650
+0.02(+0.73%)
Oct 10, 2018
2.804
2.804
2.692
2.692
18,130,046
-0.13(-4.65%)
Oct 09, 2018
2.765
2.876
2.712
2.824
48,659,964
+0.10(+3.61%)
Oct 08, 2018
2.824
2.837
2.686
2.725
27,010,740
+0.04(+1.47%)
Oct 05, 2018
2.686
2.712
2.633
2.686
12,399,050
-0.03(-0.97%)
Oct 04, 2018
2.765
2.791
2.673
2.712
13,434,623
-0.07(-2.36%)
Oct 03, 2018
2.929
2.942
2.732
2.778
32,911,922
+0.00(+0.00%)
Oct 02, 2018
2.837
2.863
2.771
2.778
30,543,366
+0.05(+1.68%)
Oct 01, 2018
2.771
2.794
2.700
2.732
22,746,838
-0.03(-1.19%)
Sep 28, 2018
2.784
2.837
2.751
2.765
16,045,928
-0.06(-2.09%)
Sep 27, 2018
2.817
2.830
2.748
2.824
19,758,908
+0.05(+1.90%)
Sep 26, 2018
2.843
2.853
2.758
2.771
16,165,994
-0.03(-1.17%)
Sep 25, 2018
2.614
2.817
2.614
2.804
18,980,814
+0.15(+5.69%)
Sep 24, 2018
2.758
2.784
2.653
2.653
10,687,577
-0.11(-4.04%)
Sep 21, 2018
2.732
2.791
2.722
2.765
13,374,576
+0.04(+1.45%)
Sep 20, 2018
2.725
2.732
2.666
2.725
12,043,141
+0.07(+2.47%)
Sep 19, 2018
2.666
2.738
2.646
2.660
17,693,946
+0.00(+0.00%)
Sep 18, 2018
2.495
2.660
2.495
2.660
22,375,482
+0.16(+6.58%)
Sep 17, 2018
2.430
2.522
2.430
2.495
11,010,404
+0.09(+3.54%)
Sep 14, 2018
2.423
2.436
2.364
2.410
5,598,996
+0.02(+0.82%)
Sep 13, 2018
2.410
2.449
2.384
2.390
19,893,524
-0.04(-1.62%)
Sep 12, 2018
2.436
2.453
2.390
2.430
10,271,983
+0.04(+1.65%)
Sep 11, 2018
2.397
2.423
2.357
2.390
23,211,424
-0.10(-3.96%)
Sep 10, 2018
2.554
2.568
2.479
2.489
11,464,323
-0.07(-2.82%)
Sep 07, 2018
2.548
2.594
2.476
2.561
10,963,933
+0.05(+1.83%)
Sep 06, 2018
2.469
2.526
2.449
2.515
13,631,341
+0.07(+2.96%)
Sep 05, 2018
2.417
2.476
2.394
2.443
12,555,501
+0.01(+0.27%)
Sep 04, 2018
2.456
2.479
2.417
2.436
13,352,085
-0.12(-4.87%)
Aug 31, 2018
2.561
2.561
2.561
0
+0.07(+2.63%)
Aug 30, 2018
2.581
2.587
2.471
2.495
10,016,710
-0.09(-3.31%)
Aug 29, 2018
2.568
2.627
2.548
2.581
10,895,064
+0.01(+0.26%)
Aug 28, 2018
2.554
2.574
2.502
2.574
14,148,188
+0.00(+0.00%)
Aug 27, 2018
2.535
2.594
2.535
2.574
9,386,792
+0.05(+1.82%)
Aug 24, 2018
2.561
2.568
2.495
2.528
7,428,983
+0.05(+1.85%)
Aug 23, 2018
2.614
2.637
2.476
2.482
10,031,026
-0.12(-4.69%)
Aug 22, 2018
2.526
2.604
2.507
2.604
10,643,886
+0.05(+2.04%)
Aug 21, 2018
2.617
2.656
2.539
2.552
14,090,233
-0.09(-3.45%)
Aug 20, 2018
2.604
2.661
2.578
2.643
9,934,426
+0.07(+2.53%)
Aug 17, 2018
2.526
2.598
2.487
2.578
15,228,139
+0.03(+1.02%)
Aug 16, 2018
2.630
2.634
2.543
2.552
10,981,236
-0.02(-0.76%)
Aug 15, 2018
2.637
2.654
2.565
2.572
12,836,866
-0.13(-4.82%)
Aug 14, 2018
2.670
2.702
2.640
2.702
11,462,104
+0.08(+3.23%)
Aug 13, 2018
2.670
2.696
2.556
2.617
13,167,766
-0.07(-2.66%)
Aug 10, 2018
2.715
2.718
2.630
2.689
20,996,344
-0.14(-4.84%)
Aug 09, 2018
2.943
2.950
2.808
2.826
12,784,802
-0.14(-4.82%)
Aug 08, 2018
3.008
3.011
2.891
2.969
24,244,348
+0.11(+3.87%)
Aug 07, 2018
2.969
2.972
2.845
2.858
14,256,961
-0.07(-2.23%)
Aug 06, 2018
2.956
2.976
2.910
2.923
6,516,975
-0.04(-1.32%)
Aug 03, 2018
2.904
2.989
2.865
2.963
9,144,471
+0.09(+3.17%)
Aug 02, 2018
2.774
2.894
2.761
2.871
14,964,650
+0.06(+2.08%)
Aug 01, 2018
2.845
2.904
2.813
2.813
21,691,086
-0.05(-1.82%)
Jul 31, 2018
2.923
2.956
2.839
2.865
12,918,395
-0.08(-2.65%)
Jul 30, 2018
2.950
2.963
2.910
2.943
6,720,170
+0.03(+1.12%)
Jul 27, 2018
2.852
2.930
2.842
2.910
11,858,477
+0.10(+3.71%)
Jul 26, 2018
2.871
2.871
2.787
2.806
12,207,927
-0.09(-3.15%)
Jul 25, 2018
2.897
2.927
2.842
2.897
13,764,465
+0.01(+0.23%)
Jul 24, 2018
2.910
2.930
2.858
2.891
14,636,256
+0.10(+3.74%)
Jul 23, 2018
2.774
2.806
2.761
2.787
10,171,961
+0.04(+1.42%)
Jul 20, 2018
2.761
2.800
2.735
2.748
16,938,208
+0.08(+3.18%)
Jul 19, 2018
2.650
2.670
2.588
2.663
11,027,526
-0.07(-2.62%)
Jul 18, 2018
2.735
2.774
2.683
2.735
11,736,777
+0.03(+1.20%)
Jul 17, 2018
2.630
2.748
2.617
2.702
13,504,220
+0.08(+3.23%)
Jul 16, 2018
2.585
2.626
2.539
2.617
11,749,554
+0.01(+0.50%)
Jul 13, 2018
2.604
2.640
2.569
2.604
4,880,780
+0.00(+0.00%)
Jul 12, 2018
2.520
2.624
2.500
2.604
12,740,603
+0.11(+4.44%)
Jul 11, 2018
2.539
2.559
2.461
2.494
15,480,440
-0.10(-3.77%)
Jul 10, 2018
2.630
2.641
2.556
2.591
20,070,908
-0.01(-0.50%)
Jul 09, 2018
2.585
2.643
2.559
2.604
10,967,095
+0.04(+1.52%)
Jul 06, 2018
2.461
2.611
2.448
2.565
29,491,964
+0.08(+3.41%)
Jul 05, 2018
2.474
2.520
2.396
2.481
32,349,936
+0.14(+6.13%)
Jul 03, 2018
2.337
2.337
2.337
0
+0.05(+1.99%)
Jul 02, 2018
2.259
2.324
2.253
2.292
11,569,846
-0.01(-0.56%)
Jun 29, 2018
2.385
2.279
2.305
15,374,504
-0.03(-1.39%)
Jun 28, 2018
2.266
2.364
2.224
2.337
26,168,642
+0.09(+4.06%)
Jun 27, 2018
2.292
2.331
2.191
2.246
17,413,432
-0.04(-1.71%)
Jun 26, 2018
2.364
2.370
2.279
2.285
12,592,602
-0.10(-4.10%)
Jun 25, 2018
2.448
2.455
2.318
2.383
16,752,321
-0.07(-2.66%)
Jun 22, 2018
2.468
2.471
2.370
2.448
16,204,705
+0.05(+1.90%)
Jun 21, 2018
2.507
2.526
2.390
2.403
13,744,878
-0.12(-4.90%)
Jun 20, 2018
2.481
2.562
2.429
2.526
31,250,126
+0.11(+4.58%)
Jun 19, 2018
2.383
2.451
2.346
2.416
22,656,982
-0.03(-1.33%)
Jun 18, 2018
2.383
2.461
2.350
2.448
13,586,598
+0.03(+1.08%)
Jun 15, 2018
2.435
2.364
2.422
12,934,729
-0.01(-0.53%)
Jun 14, 2018
2.533
2.546
2.409
2.435
9,590,969
-0.10(-3.86%)
Jun 13, 2018
2.520
2.572
2.448
2.533
16,046,565
+0.00(+0.00%)
Jun 12, 2018
2.507
2.559
2.487
2.533
11,634,336
+0.05(+2.10%)
Jun 11, 2018
2.585
2.588
2.468
2.481
13,881,228
-0.02(-0.78%)
Jun 08, 2018
2.513
2.569
2.403
2.500
16,319,040
+0.03(+1.32%)
Jun 07, 2018
2.643
2.650
2.292
2.468
35,308,136
-0.25(-9.33%)
Jun 06, 2018
2.689
2.722
17,764,318
-0.04(-1.42%)
Jun 05, 2018
2.813
2.852
2.735
2.761
22,613,514
-0.01(-0.24%)
Jun 04, 2018
2.696
2.774
2.676
2.767
24,655,306
+0.10(+3.91%)
Jun 01, 2018
2.611
2.670
2.539
2.663
26,246,824
+0.10(+4.07%)
May 31, 2018
2.598
2.640
2.556
2.559
10,126,182
-0.01(-0.25%)
May 30, 2018
2.624
2.637
2.526
2.565
24,772,422
-0.04(-1.50%)
May 29, 2018
2.656
2.741
2.598
2.604
30,921,022
-0.21(-7.62%)
May 25, 2018
2.819
2.819
2.819
0
-0.12(-3.99%)
May 24, 2018
2.930
2.982
2.917
2.936
32,768,158
-0.03(-1.10%)
May 23, 2018
2.956
2.995
2.910
2.969
8,414,377
-0.03(-0.84%)
May 22, 2018
3.007
3.072
2.955
2.994
13,629,534
-0.01(-0.43%)
May 21, 2018
3.117
3.137
2.994
3.007
11,911,393
-0.04(-1.28%)
May 18, 2018
3.085
3.137
3.023
3.046
7,939,985
-0.07(-2.29%)
May 17, 2018
3.176
3.237
3.101
3.117
14,225,433
-0.08(-2.63%)
May 16, 2018
3.169
3.215
3.143
3.202
13,457,820
+0.06(+2.07%)
May 15, 2018
3.027
3.137
3.014
3.137
12,403,281
+0.01(+0.42%)
May 14, 2018
3.215
3.221
3.114
3.124
7,346,209
-0.03(-0.82%)
May 11, 2018
3.195
3.273
3.140
3.150
11,628,698
-0.09(-2.80%)
May 10, 2018
3.182
3.260
3.169
3.241
16,474,372
+0.14(+4.38%)
May 09, 2018
3.066
3.104
3.027
3.104
17,155,550
+0.17(+5.74%)
May 08, 2018
2.936
2.981
2.868
2.936
17,309,214
-0.01(-0.44%)
May 07, 2018
3.066
3.072
2.942
2.949
10,690,889
-0.10(-3.40%)
May 04, 2018
2.994
3.091
2.994
3.053
5,632,401
+0.06(+2.17%)
May 03, 2018
2.949
3.027
2.926
2.988
12,218,691
+0.05(+1.54%)
May 02, 2018
3.020
3.027
2.930
2.942
7,275,977
-0.03(-0.87%)
May 01, 2018
2.968
2.988
2.897
2.968
7,037,323
-0.06(-1.93%)
Apr 30, 2018
3.085
3.104
3.027
3.027
5,999,949
-0.05(-1.48%)
Apr 27, 2018
3.176
3.185
3.072
3.072
12,781,064
-0.07(-2.27%)
Apr 26, 2018
3.098
3.169
3.072
3.143
4,952,463
+0.06(+2.11%)
Apr 25, 2018
3.046
3.117
2.994
3.079
13,251,165
-0.03(-1.04%)
Apr 24, 2018
3.130
3.185
3.066
3.111
8,304,220
-0.01(-0.21%)
Apr 23, 2018
3.137
3.163
3.104
3.117
7,991,016
-0.06(-2.04%)
Apr 20, 2018
3.241
3.247
3.153
3.182
9,479,464
-0.07(-2.19%)
Apr 19, 2018
3.273
3.299
3.202
3.254
8,761,867
-0.03(-0.99%)
Apr 18, 2018
3.266
3.325
3.241
3.286
10,385,256
+0.13(+4.11%)
Apr 17, 2018
3.104
3.189
3.095
3.156
9,752,611
+0.08(+2.53%)
Apr 16, 2018
3.091
3.091
3.020
3.079
10,821,541
-0.01(-0.21%)
Apr 13, 2018
3.137
3.150
3.066
3.085
8,181,460
-0.02(-0.63%)
Apr 12, 2018
3.059
3.130
3.040
3.104
6,414,035
+0.07(+2.35%)
Apr 11, 2018
3.040
3.095
3.014
3.033
11,363,933
-0.01(-0.21%)
Apr 10, 2018
3.014
3.059
2.949
3.040
13,942,197
+0.08(+2.85%)
Apr 09, 2018
3.066
3.091
2.949
2.955
14,091,892
-0.11(-3.59%)
Apr 06, 2018
3.104
3.163
3.033
3.066
15,978,517
-0.08(-2.47%)
Apr 05, 2018
3.046
3.169
3.046
3.143
17,016,728
+0.19(+6.59%)
Apr 04, 2018
2.936
2.985
2.907
2.949
8,031,199
-0.08(-2.78%)
Apr 03, 2018
3.046
3.079
3.014
3.033
5,411,978
+0.01(+0.21%)
Apr 02, 2018
3.020
3.091
2.981
3.027
6,807,238
+0.01(+0.21%)
Mar 29, 2018
3.020
3.020
3.020
0
+0.14(+4.72%)
Mar 28, 2018
2.845
2.891
2.767
2.884
15,097,397
-0.02(-0.67%)
Mar 27, 2018
2.968
2.981
2.881
2.904
7,388,273
-0.06(-2.18%)
Mar 26, 2018
2.994
3.001
2.904
2.968
11,217,369
+0.06(+2.23%)
Mar 23, 2018
2.988
3.007
2.897
2.904
18,363,362
-0.06(-2.18%)
Mar 22, 2018
3.066
3.101
2.949
2.968
21,219,074
-0.17(-5.37%)
Mar 21, 2018
3.079
3.137
3.053
3.137
13,360,709
+0.08(+2.76%)
Mar 20, 2018
2.962
3.101
2.923
3.053
35,642,396
+0.10(+3.52%)
Mar 19, 2018
2.962
3.027
2.917
2.949
16,174,503
-0.09(-2.99%)
Mar 16, 2018
2.994
3.072
2.988
3.040
17,442,006
+0.01(+0.43%)
Mar 15, 2018
3.104
3.130
3.014
3.027
17,148,114
-0.12(-3.71%)
Mar 14, 2018
3.260
3.273
3.130
3.143
10,743,368
-0.06(-1.82%)
Mar 13, 2018
3.260
3.309
3.182
3.202
12,974,128
-0.03(-0.80%)
Mar 12, 2018
3.202
3.237
3.182
3.228
10,012,386
+0.04(+1.22%)
Mar 09, 2018
3.234
3.254
3.143
3.189
16,641,517
+0.03(+0.80%)
Mar 08, 2018
3.247
3.257
3.112
3.163
22,988,650
-0.16(-4.68%)
Mar 07, 2018
3.319
3.157
3.319
17,740,296
+0.05(+1.58%)
Mar 06, 2018
3.435
3.442
3.254
3.267
26,737,980
-0.09(-2.70%)
Mar 05, 2018
3.312
3.422
3.296
3.357
20,822,290
+0.02(+0.58%)
Mar 02, 2018
3.267
3.380
3.186
3.338
25,622,030
-0.05(-1.34%)
Mar 01, 2018
3.357
3.429
3.332
3.383
26,977,068
+0.15(+4.60%)
Feb 28, 2018
3.416
3.435
3.228
3.235
29,148,484
-0.06(-1.77%)
Feb 27, 2018
3.403
3.416
3.280
3.293
13,626,814
-0.10(-3.05%)
Feb 26, 2018
3.403
3.319
3.396
12,722,452
+0.09(+2.74%)
Feb 23, 2018
3.209
3.306
3.202
3.306
13,453,889
+0.12(+3.65%)
Feb 22, 2018
3.183
3.189
17,446,184
+0.00(+0.00%)
Feb 21, 2018
3.280
3.322
3.183
3.189
30,372,346
+0.01(+0.20%)
Feb 20, 2018
3.222
3.280
3.144
3.183
24,366,418
-0.05(-1.40%)
Feb 16, 2018
3.228
3.228
3.228
0
+0.21(+6.85%)
Feb 15, 2018
3.008
3.028
2.963
3.021
13,843,103
+0.02(+0.65%)
Feb 14, 2018
2.795
3.021
2.769
3.002
14,762,884
+0.16(+5.69%)
Feb 13, 2018
2.808
2.872
2.801
2.840
5,603,298
+0.02(+0.69%)
Feb 12, 2018
2.775
2.872
2.756
2.821
9,650,011
+0.05(+1.63%)
Feb 09, 2018
2.717
2.795
2.620
2.775
15,791,557
+0.10(+3.87%)
Feb 08, 2018
2.827
2.827
2.691
2.672
14,281,813
-0.10(-3.50%)
Feb 07, 2018
2.853
2.898
2.756
2.769
12,328,229
-0.10(-3.60%)
Feb 06, 2018
2.711
2.911
2.698
2.872
24,261,822
+0.13(+4.72%)
Feb 05, 2018
2.859
2.885
2.665
2.743
26,324,558
-0.12(-4.29%)
Feb 02, 2018
2.943
3.002
2.859
2.866
46,945,860
-0.07(-2.42%)
Feb 01, 2018
2.950
3.034
2.911
2.937
28,779,830
+0.04(+1.34%)
Jan 31, 2018
3.073
3.092
2.895
2.898
34,338,376
-0.08(-2.61%)
Jan 30, 2018
2.943
2.989
2.937
2.976
13,786,204
+0.01(+0.44%)
Jan 29, 2018
3.008
3.028
2.950
2.963
12,763,418
-0.07(-2.35%)
Jan 26, 2018
2.930
3.070
2.924
3.034
14,705,993
+0.10(+3.53%)
Jan 25, 2018
2.905
3.053
2.898
2.930
13,902,209
+0.01(+0.22%)
Jan 24, 2018
2.859
2.943
2.840
2.924
24,833,410
+0.17(+6.10%)
Jan 23, 2018
2.723
2.775
2.704
2.756
16,443,862
-0.07(-2.52%)
Jan 22, 2018
2.846
2.892
2.814
2.827
13,339,466
-0.03(-1.13%)
Jan 19, 2018
2.859
2.885
2.769
2.859
22,038,684
-0.02(-0.67%)
Jan 18, 2018
3.028
3.047
2.854
2.879
24,473,532
-0.13(-4.30%)
Jan 17, 2018
2.905
3.047
2.886
3.008
23,558,848
+0.08(+2.88%)
Jan 16, 2018
2.982
2.995
2.898
2.924
22,422,326
-0.09(-3.00%)
Jan 12, 2018
3.015
3.015
3.015
0
+0.02(+0.65%)
Jan 11, 2018
2.821
3.034
2.808
2.995
35,189,680
+0.23(+8.18%)
Jan 10, 2018
2.723
2.814
2.704
2.769
26,481,414
-0.03(-0.93%)
Jan 09, 2018
2.756
2.833
2.730
2.795
67,403,864
+0.01(+0.47%)
Jan 08, 2018
2.691
2.788
2.678
2.782
24,187,870
+0.10(+3.86%)
Jan 05, 2018
2.672
2.691
2.633
2.678
18,796,794
+0.00(+0.00%)
Jan 04, 2018
2.652
2.723
2.633
2.678
18,621,468
+0.10(+3.76%)
Jan 03, 2018
2.581
2.639
2.555
2.581
10,296,747
+0.03(+1.27%)
Jan 02, 2018
2.510
2.555
2.478
2.549
9,545,942
+0.14(+5.91%)
Dec 29, 2017
2.406
2.406
2.406
0
-0.01(-0.53%)
Dec 28, 2017
2.381
2.426
2.361
2.419
8,137,504
+0.03(+1.08%)
Dec 27, 2017
2.419
2.439
2.374
2.394
5,773,682
-0.02(-0.80%)
Dec 26, 2017
2.400
2.439
2.387
2.413
7,085,183
+0.01(+0.54%)
Dec 22, 2017
2.394
2.413
2.374
2.400
5,421,804
-0.02(-0.80%)
Dec 21, 2017
2.355
2.419
2.348
2.419
8,289,294
+0.05(+1.91%)
Dec 20, 2017
2.368
2.406
2.368
2.374
8,340,148
+0.02(+0.82%)
Dec 19, 2017
2.329
2.361
2.309
2.355
5,278,814
+0.01(+0.55%)
Dec 18, 2017
2.342
2.368
2.303
2.342
6,399,318
+0.05(+1.97%)
Dec 15, 2017
2.309
2.329
2.284
2.297
9,579,126
+0.05(+2.01%)
Dec 14, 2017
2.232
2.287
2.225
2.251
5,193,717
-0.02(-0.85%)
Dec 13, 2017
2.316
2.335
2.238
2.271
10,032,850
-0.07(-3.04%)
Dec 12, 2017
2.238
2.355
2.238
2.342
9,247,172
+0.07(+3.13%)
Dec 11, 2017
2.290
2.322
2.267
2.271
9,264,463
+0.01(+0.57%)
Dec 08, 2017
2.219
2.284
2.167
2.258
20,458,164
+0.05(+2.05%)
Dec 07, 2017
2.090
2.219
2.090
2.212
31,028,480
+0.02(+0.88%)
Dec 06, 2017
2.187
2.199
2.154
2.193
4,630,692
+0.01(+0.59%)
Dec 05, 2017
2.232
2.238
2.180
2.180
6,385,667
-0.03(-1.46%)
Dec 04, 2017
2.206
2.245
2.193
2.212
6,569,395
+0.06(+3.01%)
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.