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
Comscore Inc
(NQ:
SCOR
)
13.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2021
3.530
3.560
3.440
3.470
407,525
-0.07(-1.98%)
Nov 29, 2021
3.570
3.620
3.500
3.540
294,269
-0.03(-0.84%)
Nov 26, 2021
3.630
3.690
3.500
3.570
242,567
-0.08(-2.19%)
Nov 24, 2021
3.600
3.840
3.530
3.650
334,596
+0.00(+0.00%)
Nov 23, 2021
3.690
3.740
3.530
3.650
449,159
-0.01(-0.27%)
Nov 22, 2021
3.790
3.810
3.640
3.660
532,560
-0.09(-2.40%)
Nov 19, 2021
3.790
3.840
3.730
3.750
301,490
-0.04(-1.06%)
Nov 18, 2021
3.740
3.820
3.790
3.790
687,624
+0.07(+1.88%)
Nov 17, 2021
3.650
3.775
3.600
3.720
722,728
+0.07(+1.92%)
Nov 16, 2021
3.640
3.680
3.545
3.650
596,002
+0.02(+0.55%)
Nov 15, 2021
3.680
3.740
3.580
3.630
521,123
-0.06(-1.63%)
Nov 12, 2021
3.710
3.720
3.634
3.690
388,092
+0.00(+0.00%)
Nov 11, 2021
3.830
3.880
3.650
3.690
536,103
-0.09(-2.38%)
Nov 10, 2021
3.800
3.780
512,209
-0.02(-0.53%)
Nov 09, 2021
3.900
3.940
3.720
3.800
1,048,014
+0.16(+4.40%)
Nov 08, 2021
3.760
3.760
3.580
3.640
539,320
-0.10(-2.67%)
Nov 05, 2021
3.970
3.980
3.710
3.740
579,356
-0.17(-4.35%)
Nov 04, 2021
3.970
4.070
3.880
3.910
307,634
-0.05(-1.26%)
Nov 03, 2021
3.870
4.050
3.830
3.960
310,619
+0.08(+2.06%)
Nov 02, 2021
3.900
3.930
3.820
3.880
195,431
-0.03(-0.77%)
Nov 01, 2021
3.930
3.950
3.860
3.910
175,682
+0.00(+0.00%)
Oct 29, 2021
3.870
3.940
3.840
3.910
158,658
+0.02(+0.51%)
Oct 28, 2021
3.750
3.930
3.750
3.890
404,761
+0.15(+4.01%)
Oct 27, 2021
3.610
3.794
3.630
3.740
256,432
+0.09(+2.47%)
Oct 26, 2021
3.560
3.650
146,648
+0.09(+2.53%)
Oct 25, 2021
3.430
3.580
3.410
3.560
265,359
+0.15(+4.40%)
Oct 22, 2021
3.490
3.500
3.370
3.410
705,753
-0.10(-2.85%)
Oct 21, 2021
3.570
3.660
3.490
3.510
193,987
-0.06(-1.68%)
Oct 20, 2021
3.550
3.770
3.540
3.570
157,199
-0.01(-0.28%)
Oct 19, 2021
3.640
3.660
3.515
3.580
290,021
-0.06(-1.65%)
Oct 18, 2021
3.570
3.708
3.570
3.640
206,350
-0.04(-1.09%)
Oct 15, 2021
3.810
3.845
3.670
3.680
249,192
-0.08(-2.13%)
Oct 14, 2021
3.760
3.830
3.740
3.760
141,421
+0.03(+0.80%)
Oct 13, 2021
3.660
3.750
3.580
3.730
218,873
+0.08(+2.19%)
Oct 12, 2021
3.610
3.680
3.535
3.650
252,483
+0.03(+0.83%)
Oct 11, 2021
3.680
3.767
3.600
3.620
214,701
-0.09(-2.43%)
Oct 08, 2021
3.720
3.720
3.670
3.710
183,850
-0.01(-0.27%)
Oct 07, 2021
3.680
3.770
3.640
3.720
412,100
+0.05(+1.36%)
Oct 06, 2021
3.730
3.790
3.665
3.670
480,826
-0.12(-3.17%)
Oct 05, 2021
3.840
3.900
3.730
3.790
205,673
-0.04(-1.04%)
Oct 04, 2021
3.900
3.950
3.725
3.830
293,180
-0.08(-2.05%)
Oct 01, 2021
3.910
4.040
3.900
3.910
225,699
+0.01(+0.26%)
Sep 30, 2021
3.900
3.960
3.800
3.900
186,049
+0.03(+0.78%)
Sep 29, 2021
3.920
3.920
3.820
3.870
193,665
-0.04(-1.02%)
Sep 28, 2021
3.890
3.970
3.750
3.910
262,262
-0.03(-0.76%)
Sep 27, 2021
3.950
4.080
3.900
3.940
184,638
+0.01(+0.25%)
Sep 24, 2021
3.950
3.990
3.830
3.930
153,734
-0.05(-1.26%)
Sep 23, 2021
3.870
3.980
3.830
3.980
168,519
+0.12(+3.11%)
Sep 22, 2021
3.720
3.900
3.631
3.860
305,918
+0.13(+3.49%)
Sep 21, 2021
3.760
3.800
3.695
3.730
281,171
-0.02(-0.53%)
Sep 20, 2021
3.800
3.860
3.710
3.750
237,929
-0.11(-2.85%)
Sep 17, 2021
3.830
3.900
3.780
3.860
502,935
+0.04(+1.05%)
Sep 16, 2021
3.880
3.880
3.760
3.820
169,941
-0.06(-1.55%)
Sep 15, 2021
3.930
3.970
3.860
3.880
296,293
-0.05(-1.27%)
Sep 14, 2021
4.010
4.010
3.890
3.930
375,239
-0.04(-1.01%)
Sep 13, 2021
4.100
4.100
3.920
3.970
409,652
-0.13(-3.17%)
Sep 10, 2021
4.090
4.130
4.020
4.100
261,382
+0.02(+0.49%)
Sep 09, 2021
4.030
4.120
3.980
4.080
587,322
+0.02(+0.49%)
Sep 08, 2021
4.100
4.150
3.920
4.060
340,916
-0.06(-1.46%)
Sep 07, 2021
4.050
4.140
4.000
4.120
267,006
+0.09(+2.23%)
Sep 03, 2021
3.960
4.040
3.880
4.030
285,831
+0.11(+2.81%)
Sep 02, 2021
4.020
4.120
3.890
3.920
460,787
-0.02(-0.51%)
Sep 01, 2021
3.850
3.970
3.720
3.940
665,998
+0.06(+1.55%)
Aug 31, 2021
3.870
3.940
3.750
3.880
659,158
+0.06(+1.57%)
Aug 30, 2021
3.970
4.050
3.790
3.820
475,763
-0.14(-3.54%)
Aug 27, 2021
3.820
4.010
3.810
3.960
387,952
+0.15(+3.94%)
Aug 26, 2021
3.830
3.950
3.780
3.810
609,011
-0.03(-0.78%)
Aug 25, 2021
3.670
3.930
3.610
3.840
850,017
+0.15(+4.07%)
Aug 24, 2021
3.650
3.740
3.650
3.690
555,841
+0.03(+0.82%)
Aug 23, 2021
3.580
3.685
3.550
3.660
500,652
+0.15(+4.27%)
Aug 20, 2021
3.450
3.610
3.123
3.510
338,251
+0.02(+0.57%)
Aug 19, 2021
3.390
3.640
3.310
3.490
853,104
+0.08(+2.35%)
Aug 18, 2021
3.330
3.430
3.310
3.410
448,322
+0.08(+2.40%)
Aug 17, 2021
3.360
3.380
3.260
3.330
600,339
-0.06(-1.77%)
Aug 16, 2021
3.410
3.450
3.310
3.390
475,126
-0.02(-0.59%)
Aug 13, 2021
3.310
3.475
3.260
3.410
1,483,080
+0.26(+8.25%)
Aug 12, 2021
3.160
3.265
3.110
3.150
809,047
-0.01(-0.32%)
Aug 11, 2021
3.200
3.350
3.100
3.160
1,453,207
+0.04(+1.28%)
Aug 10, 2021
3.410
3.490
2.990
3.120
4,081,210
-0.91(-22.58%)
Aug 09, 2021
3.940
4.047
3.885
4.030
563,011
+0.12(+3.07%)
Aug 06, 2021
3.990
4.040
3.900
3.910
306,964
-0.04(-1.01%)
Aug 05, 2021
3.870
4.040
3.860
3.950
217,031
+0.09(+2.33%)
Aug 04, 2021
3.886
3.990
3.825
3.860
554,415
-0.08(-2.03%)
Aug 03, 2021
4.050
4.050
3.880
3.940
476,653
-0.11(-2.72%)
Aug 02, 2021
4.050
4.120
4.020
4.050
162,602
+0.04(+1.00%)
Jul 30, 2021
4.060
4.150
3.990
4.010
364,927
-0.10(-2.43%)
Jul 29, 2021
4.130
4.170
4.070
4.110
194,979
-0.01(-0.24%)
Jul 28, 2021
3.930
4.150
3.905
4.120
301,956
+0.18(+4.57%)
Jul 27, 2021
4.040
4.080
3.930
3.940
485,509
-0.10(-2.48%)
Jul 26, 2021
4.120
4.120
3.920
4.040
606,598
-0.14(-3.35%)
Jul 23, 2021
4.210
4.320
4.120
4.180
264,690
+0.01(+0.24%)
Jul 22, 2021
4.310
4.340
4.110
4.170
508,695
-0.11(-2.57%)
Jul 21, 2021
4.070
4.305
4.050
4.280
831,709
+0.24(+5.94%)
Jul 20, 2021
4.080
4.180
3.940
4.040
714,800
-0.04(-0.98%)
Jul 19, 2021
4.000
4.140
3.955
4.080
243,337
+0.01(+0.25%)
Jul 16, 2021
4.290
4.290
4.055
4.070
424,654
-0.18(-4.24%)
Jul 15, 2021
4.200
4.310
4.130
4.250
339,162
+0.02(+0.47%)
Jul 14, 2021
4.330
4.330
4.230
4.230
277,082
-0.07(-1.63%)
Jul 13, 2021
4.340
4.390
4.270
4.300
356,287
-0.10(-2.27%)
Jul 12, 2021
4.500
4.550
4.330
4.400
505,206
-0.14(-3.08%)
Jul 09, 2021
4.550
4.565
4.390
4.540
223,543
+0.05(+1.11%)
Jul 08, 2021
4.400
4.580
4.360
4.490
230,416
-0.08(-1.75%)
Jul 07, 2021
4.740
4.800
4.490
4.570
880,381
-0.17(-3.59%)
Jul 06, 2021
4.820
4.930
4.650
4.740
314,520
-0.13(-2.67%)
Jul 02, 2021
4.950
4.980
4.780
4.870
403,757
-0.12(-2.40%)
Jul 01, 2021
5.130
5.150
4.930
4.990
393,776
-0.01(-0.20%)
Jun 30, 2021
4.950
5.060
4.841
5.000
537,600
-0.05(-0.99%)
Jun 29, 2021
4.810
5.250
4.800
5.050
1,426,166
+0.25(+5.21%)
Jun 28, 2021
4.800
5.040
4.670
4.800
1,524,884
+0.26(+5.73%)
Jun 25, 2021
4.680
4.740
4.530
4.540
1,186,360
-0.12(-2.58%)
Jun 24, 2021
4.560
4.720
4.530
4.660
579,855
+0.17(+3.79%)
Jun 23, 2021
4.460
4.614
4.405
4.490
1,474,274
-0.02(-0.44%)
Jun 22, 2021
4.190
4.510
4.170
4.510
1,489,143
+0.34(+8.15%)
Jun 21, 2021
4.170
4.250
4.120
4.170
580,083
+0.07(+1.71%)
Jun 18, 2021
4.230
4.280
4.065
4.100
591,453
-0.22(-5.09%)
Jun 17, 2021
4.380
4.470
4.220
4.320
359,334
-0.07(-1.59%)
Jun 16, 2021
4.350
4.410
4.250
4.390
298,321
+0.03(+0.69%)
Jun 15, 2021
4.480
4.515
4.320
4.360
260,963
-0.10(-2.24%)
Jun 14, 2021
4.690
4.720
4.430
4.460
350,794
-0.15(-3.25%)
Jun 11, 2021
4.680
4.739
4.560
4.610
377,211
-0.01(-0.22%)
Jun 10, 2021
4.660
4.790
4.490
4.620
396,656
+0.02(+0.43%)
Jun 09, 2021
4.730
4.730
4.450
4.600
692,570
-0.13(-2.75%)
Jun 08, 2021
4.910
4.934
4.670
4.730
858,881
-0.12(-2.47%)
Jun 07, 2021
4.670
4.990
4.520
4.850
1,169,292
+0.10(+2.11%)
Jun 04, 2021
4.210
4.810
4.210
4.750
1,893,072
+0.43(+9.95%)
Jun 03, 2021
4.200
4.380
4.130
4.320
1,153,255
+0.41(+10.49%)
Jun 02, 2021
4.030
4.030
3.860
3.910
427,891
-0.09(-2.25%)
Jun 01, 2021
4.010
4.050
3.960
4.000
492,221
+0.00(+0.00%)
May 28, 2021
4.030
4.160
4.000
4.000
752,351
+0.01(+0.25%)
May 27, 2021
3.910
4.036
3.880
3.990
882,781
+0.11(+2.84%)
May 26, 2021
3.840
4.000
3.750
3.880
308,582
+0.04(+1.04%)
May 25, 2021
4.040
4.150
3.840
3.840
343,397
-0.20(-4.95%)
May 24, 2021
3.860
4.070
3.510
4.040
569,224
+0.21(+5.48%)
May 21, 2021
3.860
3.950
3.660
3.830
362,583
-0.03(-0.78%)
May 20, 2021
3.790
3.890
3.720
3.860
401,534
+0.06(+1.58%)
May 19, 2021
3.750
3.820
3.570
3.800
460,609
+0.01(+0.26%)
May 18, 2021
3.630
3.860
3.600
3.790
513,750
+0.14(+3.84%)
May 17, 2021
3.550
3.660
3.505
3.650
492,553
+0.05(+1.39%)
May 14, 2021
3.550
3.640
3.530
3.600
371,008
+0.05(+1.41%)
May 13, 2021
3.470
3.620
3.395
3.550
486,715
+0.05(+1.43%)
May 12, 2021
3.510
3.610
3.410
3.500
378,401
-0.08(-2.23%)
May 11, 2021
3.350
3.610
3.250
3.580
542,171
+0.16(+4.68%)
May 10, 2021
3.620
3.624
3.360
3.420
559,257
-0.17(-4.74%)
May 07, 2021
3.600
3.740
3.510
3.590
577,390
+0.05(+1.41%)
May 06, 2021
3.690
3.690
3.430
3.540
272,705
-0.11(-3.01%)
May 05, 2021
3.690
3.690
3.540
3.650
279,100
-0.03(-0.82%)
May 04, 2021
3.740
3.780
3.620
3.680
584,211
-0.12(-3.16%)
May 03, 2021
3.710
3.830
3.570
3.800
436,058
+0.11(+2.98%)
Apr 30, 2021
3.770
3.770
3.600
3.690
412,200
-0.11(-2.89%)
Apr 29, 2021
3.650
3.840
3.650
3.800
330,318
+0.18(+4.97%)
Apr 28, 2021
3.520
3.650
3.490
3.620
251,861
+0.08(+2.26%)
Apr 27, 2021
3.656
3.656
3.420
3.540
265,487
+0.04(+1.14%)
Apr 26, 2021
3.470
3.580
3.440
3.500
311,403
+0.03(+0.86%)
Apr 23, 2021
3.370
3.500
3.370
3.470
262,000
+0.13(+3.89%)
Apr 22, 2021
3.460
3.510
3.260
3.340
724,095
-0.07(-2.05%)
Apr 21, 2021
3.270
3.430
3.210
3.410
368,860
+0.14(+4.28%)
Apr 20, 2021
3.200
3.300
3.090
3.270
688,926
+0.02(+0.62%)
Apr 19, 2021
3.300
3.360
3.170
3.250
1,170,021
-0.10(-2.99%)
Apr 16, 2021
3.350
3.385
3.280
3.350
613,200
+0.01(+0.30%)
Apr 15, 2021
3.380
3.420
3.260
3.340
477,594
+0.02(+0.60%)
Apr 14, 2021
3.320
3.450
3.290
3.320
420,306
-0.02(-0.60%)
Apr 13, 2021
3.400
3.400
3.280
3.340
475,424
-0.05(-1.47%)
Apr 12, 2021
3.450
3.490
3.315
3.390
587,573
-0.08(-2.31%)
Apr 09, 2021
3.470
3.590
3.420
3.470
260,700
-0.04(-1.14%)
Apr 08, 2021
3.550
3.550
3.360
3.510
532,830
-0.03(-0.85%)
Apr 07, 2021
3.600
3.600
3.500
3.540
503,006
-0.06(-1.67%)
Apr 06, 2021
3.640
3.700
3.530
3.600
314,843
-0.06(-1.64%)
Apr 05, 2021
3.740
3.740
3.600
3.660
252,644
-0.03(-0.81%)
Apr 01, 2021
3.650
3.710
3.600
3.690
485,100
+0.03(+0.82%)
Mar 31, 2021
3.600
4.310
3.485
3.660
2,825,507
+0.06(+1.67%)
Mar 30, 2021
3.500
3.670
3.400
3.600
366,620
+0.08(+2.27%)
Mar 29, 2021
3.620
3.710
3.500
3.520
587,184
-0.14(-3.83%)
Mar 26, 2021
3.680
3.710
3.510
3.660
366,000
-0.01(-0.27%)
Mar 25, 2021
3.530
3.720
3.495
3.670
520,345
+0.17(+4.86%)
Mar 24, 2021
3.730
3.820
3.500
3.500
668,928
-0.21(-5.66%)
Mar 23, 2021
4.020
4.020
3.660
3.710
829,566
-0.22(-5.60%)
Mar 22, 2021
3.900
4.140
3.720
3.930
1,227,173
+0.27(+7.38%)
Mar 19, 2021
3.920
4.130
3.650
3.660
3,382,100
+0.09(+2.52%)
Mar 18, 2021
3.670
3.800
3.570
3.570
457,937
-0.18(-4.80%)
Mar 17, 2021
3.550
3.780
3.450
3.750
971,434
+0.19(+5.34%)
Mar 16, 2021
3.390
3.640
3.370
3.560
687,707
+0.14(+4.09%)
Mar 15, 2021
3.430
3.560
3.400
3.420
500,243
-0.04(-1.16%)
Mar 12, 2021
3.150
3.460
3.110
3.460
787,700
+0.27(+8.46%)
Mar 11, 2021
2.950
3.200
2.880
3.190
1,053,115
+0.10(+3.24%)
Mar 10, 2021
3.330
3.570
2.810
3.090
1,848,525
+0.04(+1.31%)
Mar 09, 2021
2.990
3.120
2.750
3.050
1,812,431
+0.25(+8.93%)
Mar 08, 2021
2.910
2.970
2.655
2.800
1,898,073
-0.13(-4.44%)
Mar 05, 2021
3.300
3.440
2.910
2.930
2,064,400
-0.30(-9.29%)
Mar 04, 2021
3.520
3.530
3.200
3.230
1,232,608
-0.24(-6.92%)
Mar 03, 2021
3.810
3.820
3.430
3.470
1,928,355
-0.35(-9.16%)
Mar 02, 2021
4.010
4.010
3.760
3.820
632,248
-0.20(-4.98%)
Mar 01, 2021
3.790
4.020
3.570
4.020
1,043,689
+0.37(+10.14%)
Feb 26, 2021
3.780
4.000
3.590
3.650
1,071,800
-0.12(-3.18%)
Feb 25, 2021
3.970
4.200
3.740
3.770
744,817
-0.25(-6.22%)
Feb 24, 2021
4.120
4.230
3.940
4.020
1,084,279
-0.02(-0.50%)
Feb 23, 2021
3.850
4.150
3.750
4.040
700,081
+0.06(+1.51%)
Feb 22, 2021
3.780
4.100
3.630
3.980
499,619
+0.22(+5.85%)
Feb 19, 2021
3.710
3.932
3.710
3.760
497,000
+0.05(+1.35%)
Feb 18, 2021
3.820
3.826
3.680
3.710
421,278
-0.11(-2.88%)
Feb 17, 2021
3.860
3.860
3.730
3.820
572,379
-0.06(-1.55%)
Feb 16, 2021
3.900
4.090
3.820
3.880
862,066
-0.07(-1.77%)
Feb 12, 2021
3.940
3.960
3.890
3.950
498,900
+0.00(+0.00%)
Feb 11, 2021
4.190
4.199
3.825
3.950
769,233
-0.18(-4.36%)
Feb 10, 2021
4.470
4.500
4.120
4.130
791,941
-0.18(-4.18%)
Feb 09, 2021
4.400
4.400
4.110
4.310
1,034,573
+0.00(+0.00%)
Feb 08, 2021
4.290
4.420
4.210
4.310
983,722
+0.16(+3.86%)
Feb 05, 2021
4.270
4.490
3.970
4.150
1,123,200
-0.03(-0.72%)
Feb 04, 2021
3.890
4.240
3.840
4.180
947,797
+0.35(+9.14%)
Feb 03, 2021
3.960
4.200
3.760
3.830
1,075,272
+0.03(+0.79%)
Feb 02, 2021
3.240
3.850
3.240
3.800
1,318,050
+0.56(+17.28%)
Feb 01, 2021
3.230
3.277
3.200
3.240
495,267
+0.05(+1.57%)
Jan 29, 2021
3.260
3.280
3.160
3.190
552,800
-0.06(-1.85%)
Jan 28, 2021
3.240
3.365
3.150
3.250
1,138,465
+0.15(+4.84%)
Jan 27, 2021
3.310
3.370
3.040
3.100
1,050,399
-0.29(-8.55%)
Jan 26, 2021
3.400
3.475
3.315
3.390
704,009
+0.00(+0.00%)
Jan 25, 2021
3.510
3.550
3.240
3.390
1,401,490
-0.05(-1.45%)
Jan 22, 2021
3.270
3.480
3.210
3.440
511,400
+0.15(+4.56%)
Jan 21, 2021
3.380
3.380
3.200
3.290
1,150,330
-0.06(-1.79%)
Jan 20, 2021
3.430
3.460
3.220
3.350
475,405
-0.05(-1.47%)
Jan 19, 2021
3.590
3.650
3.310
3.400
666,211
-0.10(-2.86%)
Jan 15, 2021
3.300
3.540
3.270
3.500
707,800
+0.15(+4.48%)
Jan 14, 2021
3.280
3.410
3.250
3.350
501,267
+0.07(+2.13%)
Jan 13, 2021
3.380
3.460
3.050
3.280
1,296,898
-0.11(-3.24%)
Jan 12, 2021
3.490
3.650
3.270
3.390
1,978,703
-0.07(-2.02%)
Jan 11, 2021
3.390
3.510
3.330
3.460
1,843,401
+0.17(+5.17%)
Jan 08, 2021
3.570
3.600
2.920
3.290
3,442,000
+0.45(+15.85%)
Jan 07, 2021
2.430
3.390
2.370
2.840
1,381,201
+0.39(+15.92%)
Jan 06, 2021
2.440
2.580
2.420
2.450
548,961
+0.03(+1.24%)
Jan 05, 2021
2.350
2.500
2.330
2.420
396,822
+0.03(+1.26%)
Jan 04, 2021
2.570
2.580
2.260
2.390
497,231
-0.10(-4.02%)
Dec 31, 2020
2.490
2.490
2.490
2,620,401
+0.02(+0.81%)
Dec 30, 2020
2.340
2.520
2.320
2.470
2,620,401
+0.19(+8.33%)
Dec 29, 2020
2.340
2.400
2.205
2.280
525,196
+0.00(+0.00%)
Dec 28, 2020
2.200
2.340
2.150
2.280
403,017
+0.16(+7.55%)
Dec 24, 2020
2.230
2.330
2.100
2.120
445,600
-0.09(-4.07%)
Dec 23, 2020
2.280
2.340
2.170
2.210
775,772
-0.08(-3.49%)
Dec 22, 2020
2.180
2.320
2.180
2.290
333,139
+0.10(+4.57%)
Dec 21, 2020
2.080
2.250
2.080
2.190
668,949
+0.10(+4.78%)
Dec 18, 2020
2.150
2.300
2.070
2.090
774,100
-0.03(-1.42%)
Dec 17, 2020
2.160
2.160
2.030
2.120
744,495
+0.02(+0.95%)
Dec 16, 2020
2.340
2.420
2.070
2.100
537,092
-0.25(-10.64%)
Dec 15, 2020
2.440
2.490
2.340
2.350
298,981
-0.04(-1.67%)
Dec 14, 2020
2.510
2.550
2.370
2.390
231,795
-0.09(-3.63%)
Dec 11, 2020
2.480
2.540
2.420
2.480
158,900
-0.01(-0.40%)
Dec 10, 2020
2.420
2.570
2.350
2.490
232,768
+0.06(+2.47%)
Dec 09, 2020
2.500
2.640
2.390
2.430
279,608
-0.04(-1.62%)
Dec 08, 2020
2.500
2.560
2.420
2.470
194,093
-0.06(-2.37%)
Dec 07, 2020
2.420
2.670
2.420
2.530
183,311
+0.12(+4.98%)
Dec 04, 2020
2.430
2.550
2.400
2.410
209,800
-0.03(-1.23%)
Dec 03, 2020
2.550
2.580
2.430
2.440
142,165
-0.11(-4.31%)
Dec 02, 2020
2.520
2.680
2.490
2.550
132,984
+0.02(+0.79%)
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.