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
Duluth Holdings Cl B
(NQ:
DLTH
)
3.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
14.95
15.06
14.13
14.70
468,766
-0.22(-1.47%)
Nov 27, 2020
14.60
14.95
14.43
14.92
149,300
+0.37(+2.54%)
Nov 25, 2020
14.72
14.91
14.32
14.55
301,600
-0.02(-0.14%)
Nov 24, 2020
14.22
14.90
13.82
14.57
404,203
+0.65(+4.67%)
Nov 23, 2020
13.14
14.33
12.96
13.92
465,180
+0.94(+7.24%)
Nov 20, 2020
13.34
13.44
12.60
12.98
376,100
-0.33(-2.48%)
Nov 19, 2020
13.00
13.33
12.17
13.31
450,789
+0.16(+1.22%)
Nov 18, 2020
13.50
13.93
13.13
13.15
255,478
-0.29(-2.16%)
Nov 17, 2020
13.78
13.89
13.08
13.44
280,377
-0.46(-3.31%)
Nov 16, 2020
14.63
14.63
13.34
13.90
499,541
-0.62(-4.27%)
Nov 13, 2020
15.12
15.25
14.28
14.52
343,600
-0.60(-3.97%)
Nov 12, 2020
15.32
16.32
15.03
15.12
286,068
-0.30(-1.95%)
Nov 11, 2020
15.44
15.80
14.61
15.42
321,311
+0.00(+0.00%)
Nov 10, 2020
15.73
16.07
15.09
15.42
241,512
-0.25(-1.60%)
Nov 09, 2020
16.95
17.20
15.63
15.67
386,647
-0.53(-3.27%)
Nov 06, 2020
15.87
16.98
15.80
16.20
321,700
+0.33(+2.08%)
Nov 05, 2020
15.39
16.22
15.39
15.87
156,036
+0.52(+3.39%)
Nov 04, 2020
15.64
15.75
15.07
15.35
186,672
-0.43(-2.72%)
Nov 03, 2020
16.30
16.30
15.61
15.78
195,030
-0.24(-1.50%)
Nov 02, 2020
15.58
16.30
15.35
16.02
310,674
+0.68(+4.43%)
Oct 30, 2020
15.88
16.52
14.97
15.34
236,700
-0.50(-3.16%)
Oct 29, 2020
15.65
16.09
15.29
15.84
136,527
+0.19(+1.21%)
Oct 28, 2020
16.48
16.77
15.53
15.65
323,745
-1.13(-6.73%)
Oct 27, 2020
16.58
16.93
16.28
16.78
182,707
+0.27(+1.64%)
Oct 26, 2020
16.74
17.30
15.98
16.51
282,026
-0.37(-2.19%)
Oct 23, 2020
16.47
16.95
15.98
16.88
249,100
+0.69(+4.26%)
Oct 22, 2020
15.37
16.24
14.88
16.19
337,018
+0.68(+4.38%)
Oct 21, 2020
15.96
15.96
15.33
15.51
304,427
-0.33(-2.08%)
Oct 20, 2020
16.20
16.55
15.74
15.84
467,835
-0.35(-2.16%)
Oct 19, 2020
16.66
17.08
16.13
16.19
573,200
+0.32(+2.02%)
Oct 16, 2020
15.01
16.85
15.00
15.87
1,030,700
+1.61(+11.29%)
Oct 15, 2020
13.61
14.31
13.50
14.26
169,503
+0.48(+3.48%)
Oct 14, 2020
13.79
14.19
13.51
13.78
125,163
+0.14(+1.03%)
Oct 13, 2020
13.94
14.00
13.60
13.64
141,337
-0.44(-3.12%)
Oct 12, 2020
13.90
14.44
13.77
14.08
197,052
+0.24(+1.73%)
Oct 09, 2020
13.55
13.97
13.30
13.84
241,000
+0.34(+2.52%)
Oct 08, 2020
13.49
13.50
13.13
13.50
148,563
+0.17(+1.28%)
Oct 07, 2020
12.83
13.62
12.82
13.33
278,998
+0.73(+5.79%)
Oct 06, 2020
13.00
13.04
12.60
12.60
228,252
-0.32(-2.48%)
Oct 05, 2020
13.09
13.39
12.54
12.92
308,256
-0.02(-0.15%)
Oct 02, 2020
12.38
12.99
12.31
12.94
185,600
+0.29(+2.29%)
Oct 01, 2020
12.24
12.68
12.03
12.65
238,988
+0.43(+3.52%)
Sep 30, 2020
11.93
12.38
11.92
12.22
380,263
+0.08(+0.66%)
Sep 29, 2020
12.77
12.77
11.88
12.14
289,007
-0.58(-4.56%)
Sep 28, 2020
12.89
13.05
12.55
12.72
217,176
+0.08(+0.63%)
Sep 25, 2020
12.37
12.74
12.23
12.64
296,800
+0.23(+1.85%)
Sep 24, 2020
12.57
12.80
12.26
12.41
287,598
-0.07(-0.56%)
Sep 23, 2020
12.60
13.08
12.43
12.48
417,907
-0.13(-1.03%)
Sep 22, 2020
12.40
12.76
12.34
12.61
300,965
+0.26(+2.11%)
Sep 21, 2020
12.43
12.46
11.89
12.35
285,980
-0.41(-3.21%)
Sep 18, 2020
13.02
13.26
12.67
12.76
323,300
-0.20(-1.54%)
Sep 17, 2020
13.08
13.26
12.83
12.96
341,746
-0.29(-2.19%)
Sep 16, 2020
12.87
14.20
12.84
13.25
545,150
+0.32(+2.47%)
Sep 15, 2020
13.05
13.30
12.66
12.93
412,597
-0.02(-0.15%)
Sep 14, 2020
13.21
13.49
12.88
12.95
303,418
-0.03(-0.23%)
Sep 11, 2020
12.97
13.23
12.67
12.98
410,200
+0.18(+1.41%)
Sep 10, 2020
12.21
13.24
12.17
12.80
719,678
+0.69(+5.70%)
Sep 09, 2020
12.38
12.65
11.78
12.11
411,984
-0.39(-3.12%)
Sep 08, 2020
12.13
12.83
11.87
12.50
950,789
-0.02(-0.16%)
Sep 04, 2020
11.44
12.66
10.93
12.52
1,438,800
+1.22(+10.80%)
Sep 03, 2020
11.50
11.67
10.60
11.30
1,289,899
+0.83(+7.93%)
Sep 02, 2020
10.40
10.50
10.09
10.47
434,344
+0.25(+2.45%)
Sep 01, 2020
9.640
10.25
9.430
10.22
313,613
+0.54(+5.58%)
Aug 31, 2020
9.490
9.710
9.190
9.680
299,465
+0.32(+3.42%)
Aug 28, 2020
9.000
9.390
8.840
9.360
199,000
+0.40(+4.46%)
Aug 27, 2020
8.760
9.190
8.714
8.960
183,285
+0.19(+2.17%)
Aug 26, 2020
8.780
8.950
8.520
8.770
182,929
-0.01(-0.11%)
Aug 25, 2020
8.710
9.040
8.450
8.780
206,120
+0.16(+1.86%)
Aug 24, 2020
8.310
8.820
8.270
8.620
156,488
+0.35(+4.23%)
Aug 21, 2020
8.310
8.430
8.140
8.270
114,400
-0.08(-0.96%)
Aug 20, 2020
8.300
8.510
8.100
8.350
79,267
-0.03(-0.36%)
Aug 19, 2020
8.260
8.700
8.195
8.380
227,041
+0.12(+1.45%)
Aug 18, 2020
8.130
8.300
7.990
8.260
146,443
+0.13(+1.60%)
Aug 17, 2020
8.190
8.200
7.820
8.130
152,806
-0.06(-0.73%)
Aug 14, 2020
8.090
8.250
7.860
8.190
96,200
+0.18(+2.25%)
Aug 13, 2020
7.950
8.100
7.860
8.010
94,052
+0.06(+0.75%)
Aug 12, 2020
8.190
8.260
7.860
7.950
146,391
-0.17(-2.09%)
Aug 11, 2020
8.400
8.590
7.970
8.120
163,363
-0.18(-2.17%)
Aug 10, 2020
7.940
8.359
7.940
8.300
180,842
+0.41(+5.20%)
Aug 07, 2020
7.710
7.990
7.610
7.890
212,300
+0.13(+1.68%)
Aug 06, 2020
7.620
7.840
7.570
7.760
307,799
+0.12(+1.50%)
Aug 05, 2020
7.480
7.740
7.390
7.645
338,938
+0.29(+4.01%)
Aug 04, 2020
7.300
7.450
7.220
7.350
290,634
+0.03(+0.41%)
Aug 03, 2020
7.380
7.490
7.260
7.320
217,239
-0.07(-0.95%)
Jul 31, 2020
7.390
7.500
7.185
7.390
126,200
-0.06(-0.81%)
Jul 30, 2020
7.450
7.570
7.210
7.450
141,196
-0.13(-1.72%)
Jul 29, 2020
7.340
7.590
7.330
7.580
199,278
+0.21(+2.85%)
Jul 28, 2020
7.310
7.590
7.300
7.370
144,435
+0.06(+0.82%)
Jul 27, 2020
7.430
7.430
7.072
7.310
185,446
-0.13(-1.75%)
Jul 24, 2020
7.540
7.670
7.260
7.440
131,900
-0.15(-1.98%)
Jul 23, 2020
7.730
7.860
7.440
7.590
202,701
-0.20(-2.57%)
Jul 22, 2020
7.590
7.950
7.480
7.790
244,844
+0.09(+1.23%)
Jul 21, 2020
7.330
7.720
7.330
7.695
266,952
+0.46(+6.28%)
Jul 20, 2020
7.320
7.360
7.120
7.240
203,861
-0.13(-1.76%)
Jul 17, 2020
7.410
7.500
7.170
7.370
193,300
-0.04(-0.61%)
Jul 16, 2020
7.170
7.520
6.940
7.415
233,656
+0.13(+1.85%)
Jul 15, 2020
7.240
7.570
6.910
7.280
546,257
+0.16(+2.25%)
Jul 14, 2020
7.010
7.140
6.540
7.120
393,411
+0.05(+0.71%)
Jul 13, 2020
7.230
7.360
6.880
7.070
304,882
-0.02(-0.28%)
Jul 10, 2020
6.220
7.180
6.161
7.090
595,500
+0.78(+12.36%)
Jul 09, 2020
6.650
6.700
6.060
6.310
588,605
-0.38(-5.68%)
Jul 08, 2020
6.800
6.930
6.480
6.690
359,500
-0.20(-2.90%)
Jul 07, 2020
7.170
7.170
6.830
6.890
183,664
-0.38(-5.23%)
Jul 06, 2020
7.540
7.790
6.940
7.270
364,188
-0.25(-3.32%)
Jul 02, 2020
7.500
7.640
7.310
7.520
253,400
+0.13(+1.76%)
Jul 01, 2020
7.320
7.750
7.250
7.390
272,709
+0.02(+0.27%)
Jun 30, 2020
7.030
7.440
7.000
7.370
283,239
+0.28(+3.95%)
Jun 29, 2020
7.360
7.490
6.940
7.090
327,379
-0.20(-2.74%)
Jun 26, 2020
6.980
7.320
6.817
7.290
703,400
+0.30(+4.29%)
Jun 25, 2020
7.060
7.240
6.830
6.990
272,563
-0.13(-1.83%)
Jun 24, 2020
7.370
7.390
6.860
7.120
319,934
-0.22(-3.00%)
Jun 23, 2020
7.320
7.430
7.250
7.340
207,156
+0.13(+1.80%)
Jun 22, 2020
7.090
7.320
6.810
7.210
289,702
+0.06(+0.84%)
Jun 19, 2020
7.400
7.410
7.060
7.150
315,400
-0.13(-1.79%)
Jun 18, 2020
7.240
7.640
7.150
7.280
229,950
-0.08(-1.09%)
Jun 17, 2020
7.800
7.910
7.160
7.360
595,031
-0.53(-6.72%)
Jun 16, 2020
8.040
8.100
7.525
7.890
345,067
+0.33(+4.37%)
Jun 15, 2020
7.220
7.840
7.010
7.560
390,859
+0.08(+1.07%)
Jun 12, 2020
8.160
8.299
7.204
7.480
460,700
-0.06(-0.80%)
Jun 11, 2020
7.750
8.380
7.420
7.540
691,627
-0.83(-9.92%)
Jun 10, 2020
9.410
9.590
8.160
8.370
1,232,850
-0.99(-10.58%)
Jun 09, 2020
7.520
10.03
7.080
9.360
3,613,976
+1.74(+22.83%)
Jun 08, 2020
7.520
7.970
7.500
7.620
703,073
+0.38(+5.25%)
Jun 05, 2020
7.180
7.600
6.860
7.240
1,038,300
+0.71(+10.87%)
Jun 04, 2020
5.760
6.790
5.710
6.530
972,743
+1.12(+20.70%)
Jun 03, 2020
5.050
5.510
5.030
5.410
441,174
+0.50(+10.18%)
Jun 02, 2020
5.140
5.210
4.810
4.910
168,019
-0.17(-3.35%)
Jun 01, 2020
4.560
5.180
4.520
5.080
305,806
+0.54(+11.89%)
May 29, 2020
4.680
4.810
4.400
4.540
333,400
-0.15(-3.20%)
May 28, 2020
5.280
5.280
4.630
4.690
308,162
-0.49(-9.46%)
May 27, 2020
4.920
5.270
4.840
5.180
284,099
+0.45(+9.51%)
May 26, 2020
4.660
4.750
4.510
4.730
348,294
+0.26(+5.82%)
May 22, 2020
4.270
4.490
4.103
4.470
231,800
+0.18(+4.20%)
May 21, 2020
3.870
4.440
3.790
4.290
320,343
+0.45(+11.72%)
May 20, 2020
3.930
4.020
3.760
3.840
189,135
-0.01(-0.26%)
May 19, 2020
3.790
4.120
3.725
3.850
271,748
+0.08(+2.12%)
May 18, 2020
3.680
3.982
3.680
3.770
365,042
+0.29(+8.49%)
May 15, 2020
3.480
3.620
3.340
3.475
187,900
+0.00(+0.14%)
May 14, 2020
3.500
3.580
3.210
3.470
274,130
-0.09(-2.53%)
May 13, 2020
3.960
3.990
3.340
3.560
786,572
-0.43(-10.78%)
May 12, 2020
4.020
4.240
3.950
3.990
258,627
-0.02(-0.50%)
May 11, 2020
4.150
4.180
3.955
4.010
251,142
-0.17(-4.07%)
May 08, 2020
3.980
4.220
3.850
4.180
903,800
+0.31(+8.01%)
May 07, 2020
3.950
4.050
3.850
3.870
315,869
-0.08(-2.03%)
May 06, 2020
3.920
4.020
3.820
3.950
254,145
+0.04(+1.02%)
May 05, 2020
4.080
4.130
3.880
3.910
269,260
-0.10(-2.49%)
May 04, 2020
3.940
4.140
3.770
4.010
256,786
+0.05(+1.26%)
May 01, 2020
3.960
3.960
3.810
3.960
407,900
-0.05(-1.25%)
Apr 30, 2020
4.360
4.400
3.960
4.010
340,684
-0.37(-8.45%)
Apr 29, 2020
4.100
4.440
4.060
4.380
518,284
+0.35(+8.68%)
Apr 28, 2020
4.130
4.200
3.880
4.030
373,825
+0.36(+9.81%)
Apr 27, 2020
3.690
3.740
3.580
3.670
284,326
+0.07(+1.94%)
Apr 24, 2020
3.780
3.780
3.560
3.600
144,300
-0.13(-3.49%)
Apr 23, 2020
3.700
3.815
3.620
3.730
379,122
+0.08(+2.05%)
Apr 22, 2020
3.940
3.940
3.655
3.655
192,158
-0.20(-5.06%)
Apr 21, 2020
3.920
3.950
3.730
3.850
279,231
-0.13(-3.27%)
Apr 20, 2020
4.150
4.290
3.920
3.980
164,710
-0.23(-5.46%)
Apr 17, 2020
4.180
4.280
4.025
4.210
205,700
+0.11(+2.68%)
Apr 16, 2020
4.340
4.470
4.010
4.100
142,471
-0.19(-4.43%)
Apr 15, 2020
4.260
4.420
4.080
4.290
137,330
-0.22(-4.88%)
Apr 14, 2020
4.670
4.910
4.460
4.510
203,399
-0.02(-0.44%)
Apr 13, 2020
4.660
4.660
4.390
4.530
190,293
-0.03(-0.66%)
Apr 09, 2020
4.030
4.725
4.020
4.560
477,000
+0.70(+18.13%)
Apr 08, 2020
3.880
4.020
3.840
3.860
218,432
+0.06(+1.58%)
Apr 07, 2020
3.860
3.990
3.730
3.800
363,389
+0.10(+2.70%)
Apr 06, 2020
3.550
3.740
3.510
3.700
283,086
+0.38(+11.45%)
Apr 03, 2020
3.440
3.560
3.220
3.320
290,800
-0.12(-3.49%)
Apr 02, 2020
3.560
3.757
3.390
3.440
384,400
-0.09(-2.55%)
Apr 01, 2020
3.840
3.850
3.500
3.530
221,895
-0.48(-11.97%)
Mar 31, 2020
4.120
4.272
3.850
4.010
279,946
-0.11(-2.67%)
Mar 30, 2020
3.940
4.200
3.680
4.120
299,494
+0.21(+5.37%)
Mar 27, 2020
4.400
4.400
3.890
3.910
292,500
-0.58(-12.92%)
Mar 26, 2020
4.660
4.990
4.420
4.490
315,693
-0.15(-3.23%)
Mar 25, 2020
5.040
5.220
4.600
4.640
338,290
-0.13(-2.73%)
Mar 24, 2020
4.640
5.100
4.622
4.770
451,757
+0.39(+8.90%)
Mar 23, 2020
4.730
4.970
4.380
4.380
414,219
-0.43(-8.94%)
Mar 20, 2020
4.110
4.990
4.000
4.810
782,300
+0.60(+14.25%)
Mar 19, 2020
3.400
4.220
2.815
4.210
1,179,544
-0.13(-3.00%)
Mar 18, 2020
4.400
4.620
4.100
4.340
479,729
-0.16(-3.56%)
Mar 17, 2020
4.800
4.880
4.410
4.500
374,068
-0.19(-4.05%)
Mar 16, 2020
5.000
5.120
4.540
4.690
346,238
-0.98(-17.28%)
Mar 13, 2020
5.340
5.680
5.020
5.670
389,500
+0.69(+13.86%)
Mar 12, 2020
5.120
5.390
4.550
4.980
1,059,442
-0.75(-13.09%)
Mar 11, 2020
5.980
6.010
5.560
5.730
563,101
-0.46(-7.43%)
Mar 10, 2020
5.890
6.310
5.775
6.190
417,875
+0.49(+8.60%)
Mar 09, 2020
6.110
6.400
5.675
5.700
351,077
-0.88(-13.37%)
Mar 06, 2020
6.750
6.860
6.295
6.580
347,400
-0.35(-5.05%)
Mar 05, 2020
7.130
7.210
6.750
6.930
122,696
-0.34(-4.68%)
Mar 04, 2020
7.170
7.290
7.010
7.270
199,315
+0.17(+2.39%)
Mar 03, 2020
6.800
7.211
6.750
7.100
339,861
+0.34(+5.03%)
Mar 02, 2020
6.920
6.937
6.640
6.760
362,917
-0.10(-1.46%)
Feb 28, 2020
7.110
7.380
6.700
6.860
437,700
-0.53(-7.17%)
Feb 27, 2020
6.860
7.460
6.730
7.390
258,419
+0.36(+5.12%)
Feb 26, 2020
7.060
7.250
6.790
7.030
495,794
-0.04(-0.57%)
Feb 25, 2020
7.550
7.550
7.000
7.070
359,648
-0.35(-4.72%)
Feb 24, 2020
7.700
7.700
7.347
7.420
359,408
-0.42(-5.36%)
Feb 21, 2020
8.000
8.010
7.760
7.840
254,800
-0.21(-2.61%)
Feb 20, 2020
8.050
8.200
7.850
8.050
242,875
+0.01(+0.12%)
Feb 19, 2020
7.910
8.080
7.760
8.040
232,143
+0.14(+1.77%)
Feb 18, 2020
7.980
8.053
7.710
7.900
305,624
-0.10(-1.25%)
Feb 14, 2020
8.180
8.240
7.920
8.000
242,200
-0.20(-2.44%)
Feb 13, 2020
8.160
8.290
7.680
8.200
427,075
-0.05(-0.61%)
Feb 12, 2020
8.440
8.510
8.000
8.250
352,884
-0.10(-1.20%)
Feb 11, 2020
8.440
8.585
8.290
8.350
192,044
-0.05(-0.60%)
Feb 10, 2020
8.500
8.610
8.280
8.400
405,512
-0.14(-1.64%)
Feb 07, 2020
8.640
8.690
8.510
8.540
211,000
-0.17(-1.90%)
Feb 06, 2020
9.020
9.070
8.700
8.705
260,338
-0.26(-2.85%)
Feb 05, 2020
8.650
9.070
8.560
8.960
309,465
+0.41(+4.80%)
Feb 04, 2020
8.660
8.940
8.540
8.550
245,658
+0.04(+0.47%)
Feb 03, 2020
8.500
8.690
8.360
8.510
300,242
+0.06(+0.71%)
Jan 31, 2020
8.670
8.790
8.270
8.450
500,000
-0.25(-2.87%)
Jan 30, 2020
8.580
8.780
8.540
8.700
215,910
+0.02(+0.23%)
Jan 29, 2020
8.680
8.880
8.590
8.680
163,724
+0.02(+0.23%)
Jan 28, 2020
8.540
8.790
8.470
8.660
349,177
+0.15(+1.76%)
Jan 27, 2020
8.410
8.730
8.302
8.510
280,190
-0.15(-1.73%)
Jan 24, 2020
8.890
8.900
8.560
8.660
216,900
-0.24(-2.70%)
Jan 23, 2020
8.880
9.040
8.650
8.900
257,202
-0.06(-0.67%)
Jan 22, 2020
9.180
9.195
8.780
8.960
506,344
-0.19(-2.08%)
Jan 21, 2020
9.320
9.333
8.960
9.150
264,591
-0.24(-2.56%)
Jan 17, 2020
9.770
9.840
9.360
9.390
280,200
-0.30(-3.10%)
Jan 16, 2020
9.620
9.900
9.580
9.690
214,125
+0.13(+1.36%)
Jan 15, 2020
9.510
9.760
9.435
9.560
313,961
+0.05(+0.53%)
Jan 14, 2020
9.320
9.650
9.188
9.510
291,929
+0.23(+2.48%)
Jan 13, 2020
9.060
9.300
8.940
9.280
265,488
+0.22(+2.43%)
Jan 10, 2020
9.240
9.250
8.910
9.060
319,700
-0.20(-2.16%)
Jan 09, 2020
9.780
9.860
9.200
9.260
353,576
-0.55(-5.61%)
Jan 08, 2020
9.820
9.960
9.650
9.810
259,702
-0.06(-0.61%)
Jan 07, 2020
9.900
10.02
9.710
9.870
256,196
-0.02(-0.20%)
Jan 06, 2020
9.620
9.975
9.500
9.890
348,915
+0.22(+2.28%)
Jan 03, 2020
9.650
9.745
9.250
9.670
522,000
-0.07(-0.72%)
Jan 02, 2020
10.60
10.60
9.710
9.740
420,325
-0.79(-7.50%)
Dec 31, 2019
10.10
10.63
10.10
10.53
405,600
+0.33(+3.24%)
Dec 30, 2019
10.34
10.34
10.01
10.20
315,098
-0.12(-1.16%)
Dec 27, 2019
10.20
10.48
10.09
10.32
450,600
+0.12(+1.18%)
Dec 26, 2019
10.01
10.26
9.850
10.20
218,033
+0.22(+2.20%)
Dec 24, 2019
9.800
10.15
9.750
9.980
202,600
+0.20(+2.04%)
Dec 23, 2019
9.880
10.00
9.550
9.780
480,580
+0.02(+0.20%)
Dec 20, 2019
9.540
9.800
9.320
9.760
504,500
+0.20(+2.09%)
Dec 19, 2019
9.800
9.970
9.520
9.560
354,488
-0.29(-2.89%)
Dec 18, 2019
10.12
10.24
9.820
9.845
389,721
-0.26(-2.62%)
Dec 17, 2019
10.45
10.45
9.850
10.11
600,526
-0.38(-3.62%)
Dec 16, 2019
10.36
10.66
10.23
10.49
351,595
+0.28(+2.69%)
Dec 13, 2019
10.67
10.75
10.17
10.21
517,400
-0.15(-1.49%)
Dec 12, 2019
9.940
10.44
9.890
10.37
487,255
+0.38(+3.80%)
Dec 11, 2019
10.08
10.32
9.920
9.990
492,431
-0.16(-1.58%)
Dec 10, 2019
10.05
10.24
9.840
10.15
590,389
+0.09(+0.89%)
Dec 09, 2019
9.400
10.36
9.370
10.06
952,410
+0.59(+6.23%)
Dec 06, 2019
9.960
10.00
9.310
9.470
1,261,700
-0.26(-2.67%)
Dec 05, 2019
9.120
11.13
9.100
9.730
5,287,374
+1.92(+24.58%)
Dec 04, 2019
7.960
7.990
7.510
7.810
1,094,184
+0.10(+1.30%)
Dec 03, 2019
8.770
8.880
7.660
7.710
1,069,371
-1.34(-14.81%)
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.