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
Limbach Holdings Inc
(NQ:
LMB
)
75.97
-2.48 (-3.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
2.890
3.000
2.890
3.000
43,000
+0.06(+2.05%)
Nov 27, 2019
2.930
2.950
2.880
2.940
24,500
+0.03(+1.02%)
Nov 26, 2019
3.000
3.030
2.870
2.910
35,647
-0.07(-2.35%)
Nov 25, 2019
2.970
3.070
2.915
2.980
69,992
-0.03(-1.00%)
Nov 22, 2019
2.810
3.050
2.810
3.010
89,300
+0.11(+3.79%)
Nov 21, 2019
3.030
3.100
2.900
2.900
58,672
-0.14(-4.61%)
Nov 20, 2019
2.800
3.098
2.781
3.040
208,461
+0.14(+4.83%)
Nov 19, 2019
2.950
2.960
2.800
2.900
92,244
+0.05(+1.75%)
Nov 18, 2019
3.050
3.200
2.820
2.850
246,410
-0.19(-6.25%)
Nov 15, 2019
3.550
3.550
2.600
3.040
810,800
-1.60(-34.48%)
Nov 14, 2019
4.595
4.655
4.540
4.640
93,517
+0.05(+1.09%)
Nov 13, 2019
4.220
4.620
4.110
4.590
148,817
+0.26(+6.00%)
Nov 12, 2019
4.650
4.650
4.310
4.330
49,729
-0.34(-7.28%)
Nov 11, 2019
4.600
4.720
4.600
4.670
114,479
+0.11(+2.41%)
Nov 08, 2019
4.780
4.780
4.521
4.560
38,300
-0.23(-4.80%)
Nov 07, 2019
4.750
4.790
4.570
4.790
3,479
+0.00(+0.00%)
Nov 06, 2019
4.660
4.840
4.530
4.790
33,105
+0.08(+1.70%)
Nov 05, 2019
4.730
4.740
4.610
4.710
10,342
+0.00(+0.00%)
Nov 04, 2019
4.760
4.800
4.560
4.710
20,884
-0.13(-2.69%)
Nov 01, 2019
4.590
4.840
4.530
4.840
48,900
+0.34(+7.56%)
Oct 31, 2019
4.640
4.640
4.480
4.500
30,680
-0.07(-1.53%)
Oct 30, 2019
4.680
4.680
4.425
4.570
20,414
+0.05(+1.11%)
Oct 29, 2019
4.790
4.790
4.520
4.520
9,133
-0.30(-6.22%)
Oct 28, 2019
4.450
4.820
4.450
4.820
14,795
+0.37(+8.31%)
Oct 25, 2019
4.480
4.627
4.450
4.450
30,800
-0.08(-1.76%)
Oct 24, 2019
4.660
4.680
4.260
4.530
37,151
-0.13(-2.79%)
Oct 23, 2019
4.630
4.850
4.630
4.660
24,425
+0.02(+0.43%)
Oct 22, 2019
4.860
4.860
4.640
4.640
32,215
-0.25(-5.11%)
Oct 21, 2019
4.890
4.890
4.760
4.890
6,258
+0.02(+0.41%)
Oct 18, 2019
4.890
4.890
4.830
4.870
4,100
+0.08(+1.67%)
Oct 17, 2019
4.870
4.920
4.790
4.790
7,646
+0.00(+0.00%)
Oct 16, 2019
4.900
4.940
4.790
4.790
10,331
-0.08(-1.64%)
Oct 15, 2019
4.720
4.980
4.695
4.870
9,885
+0.10(+2.10%)
Oct 14, 2019
4.820
4.820
4.730
4.770
2,678
-0.14(-2.85%)
Oct 11, 2019
4.710
4.930
4.710
4.910
12,100
+0.23(+4.91%)
Oct 10, 2019
4.750
4.910
4.680
4.680
43,688
-0.08(-1.68%)
Oct 09, 2019
4.910
4.910
4.750
4.760
23,971
-0.17(-3.45%)
Oct 08, 2019
4.850
4.930
4.810
4.930
8,355
+0.07(+1.44%)
Oct 07, 2019
4.910
4.980
4.860
4.860
18,848
-0.10(-2.02%)
Oct 04, 2019
4.960
4.960
4.870
4.960
8,100
+0.00(+0.00%)
Oct 03, 2019
4.920
4.960
4.850
4.960
11,004
+0.04(+0.81%)
Oct 02, 2019
4.950
4.980
4.850
4.920
11,832
-0.06(-1.20%)
Oct 01, 2019
4.940
5.000
4.890
4.980
7,488
+0.05(+1.01%)
Sep 30, 2019
4.950
5.000
4.900
4.930
30,353
+0.13(+2.71%)
Sep 27, 2019
4.790
4.930
4.780
4.800
14,200
-0.13(-2.64%)
Sep 26, 2019
4.820
4.930
4.760
4.930
33,128
+0.13(+2.71%)
Sep 25, 2019
4.926
4.926
4.790
4.800
11,347
+0.02(+0.42%)
Sep 24, 2019
4.850
4.897
4.750
4.780
30,514
-0.12(-2.45%)
Sep 23, 2019
4.890
5.035
4.820
4.900
12,884
+0.07(+1.45%)
Sep 20, 2019
4.880
5.140
4.830
4.830
76,100
-0.05(-1.02%)
Sep 19, 2019
4.830
5.030
4.830
4.880
19,534
+0.06(+1.24%)
Sep 18, 2019
4.840
4.975
4.820
4.820
21,796
-0.03(-0.62%)
Sep 17, 2019
4.940
4.990
4.770
4.850
22,001
-0.12(-2.41%)
Sep 16, 2019
5.000
5.040
4.810
4.970
12,025
-0.03(-0.60%)
Sep 13, 2019
4.910
5.050
4.713
5.000
44,800
+0.09(+1.83%)
Sep 12, 2019
5.044
5.044
4.900
4.910
18,683
-0.09(-1.80%)
Sep 11, 2019
5.020
5.090
4.930
5.000
28,727
+0.00(+0.00%)
Sep 10, 2019
5.040
5.200
4.960
5.000
28,889
+0.02(+0.40%)
Sep 09, 2019
4.850
5.250
4.850
4.980
70,301
+0.17(+3.53%)
Sep 06, 2019
4.730
4.890
4.700
4.810
48,600
+0.04(+0.84%)
Sep 05, 2019
4.750
4.930
4.655
4.770
37,560
-0.04(-0.83%)
Sep 04, 2019
4.630
4.861
4.630
4.810
41,892
+0.15(+3.22%)
Sep 03, 2019
4.840
4.840
4.580
4.660
37,931
-0.18(-3.72%)
Aug 30, 2019
4.780
4.960
4.750
4.840
20,700
+0.04(+0.83%)
Aug 29, 2019
4.500
4.940
4.500
4.800
44,226
+0.35(+7.87%)
Aug 28, 2019
4.370
4.605
4.370
4.450
57,297
+0.08(+1.83%)
Aug 27, 2019
4.610
4.680
4.370
4.370
118,982
-0.18(-3.96%)
Aug 26, 2019
4.540
4.800
4.510
4.550
107,338
+0.00(+0.00%)
Aug 23, 2019
4.660
4.790
4.550
4.550
54,200
-0.16(-3.40%)
Aug 22, 2019
4.790
4.900
4.710
4.710
54,492
-0.05(-1.05%)
Aug 21, 2019
4.730
4.950
4.720
4.760
86,752
-0.05(-1.04%)
Aug 20, 2019
4.660
4.824
4.610
4.810
68,777
+0.11(+2.34%)
Aug 19, 2019
4.960
5.090
4.650
4.700
268,926
-0.39(-7.66%)
Aug 16, 2019
5.030
5.200
4.900
5.090
243,300
+0.25(+5.17%)
Aug 15, 2019
6.650
7.500
4.810
4.840
934,180
-3.61(-42.72%)
Aug 14, 2019
8.420
8.450
7.590
8.450
113,092
+0.05(+0.60%)
Aug 13, 2019
8.030
8.430
7.930
8.400
72,250
+0.26(+3.19%)
Aug 12, 2019
7.800
8.150
7.600
8.140
101,485
+0.07(+0.87%)
Aug 09, 2019
7.790
8.070
7.585
8.070
60,800
+0.32(+4.13%)
Aug 08, 2019
7.880
8.020
7.630
7.750
54,028
-0.13(-1.65%)
Aug 07, 2019
8.010
8.150
7.316
7.880
57,730
-0.19(-2.35%)
Aug 06, 2019
8.320
8.540
7.841
8.070
83,625
-0.14(-1.71%)
Aug 05, 2019
8.610
8.780
8.150
8.210
50,719
-0.57(-6.49%)
Aug 02, 2019
8.650
8.800
8.520
8.780
14,700
+0.13(+1.50%)
Aug 01, 2019
8.800
8.900
8.420
8.650
17,201
-0.23(-2.59%)
Jul 31, 2019
8.510
8.880
8.510
8.880
53,242
+0.35(+4.10%)
Jul 30, 2019
8.690
8.800
8.500
8.530
25,922
-0.04(-0.47%)
Jul 29, 2019
8.760
8.950
8.450
8.570
100,258
-0.24(-2.72%)
Jul 26, 2019
8.700
8.885
8.660
8.810
34,700
+0.00(+0.00%)
Jul 25, 2019
8.860
8.900
8.620
8.810
17,027
-0.05(-0.56%)
Jul 24, 2019
8.870
8.910
8.620
8.860
48,592
+0.17(+1.96%)
Jul 23, 2019
8.930
8.930
8.645
8.690
44,621
-0.15(-1.70%)
Jul 22, 2019
8.940
9.000
8.650
8.840
46,580
-0.09(-1.01%)
Jul 19, 2019
9.130
9.200
8.790
8.930
53,600
-0.17(-1.87%)
Jul 18, 2019
9.090
9.190
8.895
9.100
14,398
+0.00(+0.00%)
Jul 17, 2019
8.900
9.100
8.820
9.100
25,252
+0.04(+0.44%)
Jul 16, 2019
8.890
9.130
8.680
9.060
27,572
+0.14(+1.57%)
Jul 15, 2019
9.130
9.200
8.600
8.920
46,881
-0.09(-1.00%)
Jul 12, 2019
8.830
9.150
8.650
9.010
32,900
+0.15(+1.69%)
Jul 11, 2019
8.780
9.130
8.640
8.860
50,244
+0.11(+1.26%)
Jul 10, 2019
8.710
9.000
8.610
8.750
58,678
+0.17(+1.98%)
Jul 09, 2019
8.600
9.050
8.465
8.580
42,344
-0.03(-0.35%)
Jul 08, 2019
8.830
8.930
8.400
8.610
63,097
-0.28(-3.15%)
Jul 05, 2019
8.550
9.160
8.470
8.890
103,800
+0.34(+3.98%)
Jul 03, 2019
8.790
8.990
8.430
8.550
33,100
-0.23(-2.62%)
Jul 02, 2019
8.950
9.010
8.330
8.780
65,227
-0.18(-2.01%)
Jul 01, 2019
9.090
9.250
8.860
8.960
74,732
-0.14(-1.54%)
Jun 28, 2019
8.430
9.100
8.430
9.100
125,900
+0.82(+9.90%)
Jun 27, 2019
8.200
8.410
8.004
8.280
42,746
+0.13(+1.60%)
Jun 26, 2019
7.880
8.190
7.780
8.150
53,149
+0.34(+4.35%)
Jun 25, 2019
7.650
8.070
7.330
7.810
90,277
+0.14(+1.83%)
Jun 24, 2019
8.300
8.300
7.540
7.670
85,584
-0.65(-7.81%)
Jun 21, 2019
8.150
8.695
8.011
8.320
73,900
+0.15(+1.84%)
Jun 20, 2019
8.570
8.760
8.050
8.170
79,470
-0.39(-4.56%)
Jun 19, 2019
8.640
8.740
8.320
8.560
26,318
-0.20(-2.28%)
Jun 18, 2019
8.600
8.900
8.470
8.760
46,154
+0.12(+1.39%)
Jun 17, 2019
8.550
8.690
8.400
8.640
65,344
+0.04(+0.47%)
Jun 14, 2019
8.880
8.880
8.270
8.600
49,600
-0.23(-2.60%)
Jun 13, 2019
8.840
9.020
8.700
8.830
41,454
+0.08(+0.91%)
Jun 12, 2019
8.510
9.010
8.500
8.750
54,624
+0.27(+3.18%)
Jun 11, 2019
8.020
8.570
7.940
8.480
82,942
+0.61(+7.75%)
Jun 10, 2019
8.450
8.450
7.800
7.870
155,254
-0.66(-7.74%)
Jun 07, 2019
8.750
8.766
8.415
8.530
79,200
-0.23(-2.63%)
Jun 06, 2019
9.080
9.100
8.455
8.760
95,461
-0.31(-3.42%)
Jun 05, 2019
9.230
9.250
9.040
9.070
57,912
-0.13(-1.41%)
Jun 04, 2019
9.060
9.280
9.000
9.200
120,238
+0.15(+1.66%)
Jun 03, 2019
9.120
9.181
8.990
9.050
109,185
+0.00(+0.00%)
May 31, 2019
9.050
9.190
8.601
9.050
178,700
-0.05(-0.55%)
May 30, 2019
9.930
9.930
8.910
9.100
591,554
-0.65(-6.67%)
May 29, 2019
10.05
10.07
9.740
9.750
69,866
-0.44(-4.32%)
May 28, 2019
10.25
10.32
10.00
10.19
406,194
+0.19(+1.90%)
May 24, 2019
10.10
10.25
9.860
10.00
85,500
-0.02(-0.20%)
May 23, 2019
10.06
10.20
9.600
10.02
146,674
-0.18(-1.76%)
May 22, 2019
10.54
10.76
10.10
10.20
166,234
-0.45(-4.23%)
May 21, 2019
11.01
11.29
10.50
10.65
1,038,385
-0.38(-3.40%)
May 20, 2019
10.45
11.45
10.38
11.03
308,236
+0.58(+5.50%)
May 17, 2019
9.900
11.10
9.900
10.45
268,200
+0.65(+6.63%)
May 16, 2019
7.560
9.990
7.560
9.800
188,117
+1.57(+19.08%)
May 15, 2019
8.150
8.320
7.800
8.230
54,147
+0.07(+0.86%)
May 14, 2019
8.580
8.790
7.940
8.160
114,932
-0.36(-4.24%)
May 13, 2019
8.900
8.998
8.521
8.521
73,793
-0.46(-5.11%)
May 10, 2019
8.800
9.400
8.773
8.980
107,600
+0.18(+2.05%)
May 09, 2019
8.650
8.870
8.600
8.800
47,332
+0.10(+1.15%)
May 08, 2019
8.760
8.760
8.550
8.700
20,433
-0.10(-1.14%)
May 07, 2019
8.620
8.800
8.590
8.800
30,184
+0.18(+2.09%)
May 06, 2019
8.760
8.800
8.470
8.620
49,463
-0.13(-1.49%)
May 03, 2019
8.710
8.770
8.570
8.750
28,100
-0.05(-0.57%)
May 02, 2019
8.930
8.980
8.530
8.800
20,074
-0.07(-0.79%)
May 01, 2019
9.100
9.100
8.850
8.870
24,158
-0.23(-2.53%)
Apr 30, 2019
9.000
9.294
9.000
9.100
42,993
+0.14(+1.56%)
Apr 29, 2019
8.320
9.280
8.320
8.960
94,573
+0.64(+7.69%)
Apr 26, 2019
8.260
8.510
8.200
8.320
40,000
-0.13(-1.54%)
Apr 25, 2019
8.820
8.895
8.140
8.450
28,721
-0.20(-2.31%)
Apr 24, 2019
9.020
9.200
8.650
8.650
67,504
-0.36(-4.00%)
Apr 23, 2019
9.010
9.356
9.000
9.010
99,002
-0.02(-0.22%)
Apr 22, 2019
9.230
9.490
9.000
9.030
254,615
-0.01(-0.11%)
Apr 18, 2019
8.990
9.050
8.870
9.040
108,100
+0.19(+2.15%)
Apr 17, 2019
8.940
9.229
8.820
8.850
65,778
+0.22(+2.55%)
Apr 16, 2019
7.990
8.630
7.940
8.630
116,692
+1.18(+15.84%)
Apr 15, 2019
7.750
7.750
7.450
7.450
72,919
-0.23(-2.99%)
Apr 12, 2019
7.680
7.825
7.500
7.680
28,600
+0.05(+0.66%)
Apr 11, 2019
7.490
7.630
7.490
7.630
26,080
+0.08(+1.06%)
Apr 10, 2019
7.600
7.670
7.550
7.550
11,480
-0.15(-1.95%)
Apr 09, 2019
7.550
7.700
7.500
7.700
2,885
+0.05(+0.65%)
Apr 08, 2019
7.640
7.650
7.600
7.650
4,076
+0.03(+0.39%)
Apr 05, 2019
7.440
7.620
7.440
7.620
4,800
+0.02(+0.26%)
Apr 04, 2019
7.610
7.670
7.574
7.600
7,020
+0.06(+0.86%)
Apr 03, 2019
7.495
7.730
7.495
7.535
13,176
-0.20(-2.52%)
Apr 02, 2019
7.643
7.730
7.539
7.730
4,428
+0.08(+1.05%)
Apr 01, 2019
7.610
7.715
7.383
7.650
27,028
+0.08(+0.99%)
Mar 29, 2019
7.380
7.700
7.270
7.575
21,600
+0.42(+5.94%)
Mar 28, 2019
7.140
7.350
7.120
7.150
9,227
-0.14(-1.92%)
Mar 27, 2019
7.040
7.290
7.040
7.290
938
-0.14(-1.88%)
Mar 26, 2019
7.140
7.438
7.020
7.430
43,264
+0.27(+3.83%)
Mar 25, 2019
6.950
7.280
6.670
7.156
34,381
+0.16(+2.23%)
Mar 22, 2019
7.590
7.650
6.867
7.000
40,100
-0.74(-9.56%)
Mar 21, 2019
6.670
7.890
6.560
7.740
151,574
+1.09(+16.39%)
Mar 20, 2019
6.460
6.866
6.230
6.650
42,247
+0.20(+3.10%)
Mar 19, 2019
6.100
6.750
6.090
6.450
21,641
+0.55(+9.32%)
Mar 18, 2019
5.790
6.050
5.790
5.900
14,598
+0.10(+1.72%)
Mar 15, 2019
5.660
5.940
5.460
5.800
28,700
+0.15(+2.65%)
Mar 14, 2019
5.460
5.750
5.400
5.650
19,195
-0.07(-1.22%)
Mar 13, 2019
5.530
5.870
5.290
5.720
25,818
+0.09(+1.62%)
Mar 12, 2019
5.550
5.732
5.550
5.629
1,631
+0.12(+2.15%)
Mar 11, 2019
5.650
5.650
5.350
5.510
11,137
-0.16(-2.82%)
Mar 08, 2019
5.560
6.100
5.186
5.670
21,200
-0.14(-2.41%)
Mar 07, 2019
5.640
5.810
5.300
5.810
13,408
+0.59(+11.30%)
Mar 06, 2019
5.590
6.075
5.040
5.220
21,683
-0.38(-6.79%)
Mar 05, 2019
5.650
5.959
5.330
5.600
41,707
-0.02(-0.36%)
Mar 04, 2019
5.500
5.780
5.400
5.620
5,916
+0.24(+4.46%)
Mar 01, 2019
5.800
5.800
5.210
5.380
16,600
-0.40(-6.92%)
Feb 28, 2019
5.890
5.900
5.660
5.780
7,150
-0.02(-0.34%)
Feb 27, 2019
5.760
5.980
5.700
5.800
14,846
-0.05(-0.85%)
Feb 26, 2019
5.840
5.912
5.779
5.850
7,879
-0.05(-0.85%)
Feb 25, 2019
5.166
5.900
5.166
5.900
40,636
+0.40(+7.27%)
Feb 22, 2019
5.450
5.680
5.450
5.500
20,300
+0.15(+2.80%)
Feb 21, 2019
5.650
5.687
5.350
5.350
3,206
-0.44(-7.60%)
Feb 20, 2019
5.740
5.870
5.617
5.790
23,123
+0.04(+0.70%)
Feb 19, 2019
5.600
5.750
5.357
5.750
101,897
+0.20(+3.60%)
Feb 15, 2019
5.520
5.740
5.500
5.550
38,300
+0.00(+0.00%)
Feb 14, 2019
5.380
5.750
5.380
5.550
33,982
+0.15(+2.78%)
Feb 13, 2019
5.560
5.714
5.400
5.400
15,650
-0.15(-2.70%)
Feb 12, 2019
5.700
5.950
5.470
5.550
65,081
-0.20(-3.48%)
Feb 11, 2019
5.590
5.750
5.249
5.750
20,065
+0.18(+3.23%)
Feb 08, 2019
5.270
6.000
5.270
5.570
16,400
+0.29(+5.49%)
Feb 07, 2019
5.630
5.630
5.170
5.280
12,942
-0.27(-4.86%)
Feb 06, 2019
5.732
5.943
5.540
5.550
16,545
-0.15(-2.63%)
Feb 05, 2019
5.690
5.862
5.670
5.700
7,222
-0.04(-0.70%)
Feb 04, 2019
5.710
5.850
5.560
5.740
29,596
+0.04(+0.70%)
Feb 01, 2019
5.540
5.910
5.540
5.700
17,100
+0.05(+0.88%)
Jan 31, 2019
5.690
6.100
5.650
5.650
29,584
+0.00(+0.00%)
Jan 30, 2019
5.740
5.740
5.530
5.650
3,283
-0.00(-0.09%)
Jan 29, 2019
6.120
6.120
5.655
5.655
10,029
-0.43(-7.14%)
Jan 28, 2019
5.490
6.090
5.490
6.090
12,552
+0.58(+10.53%)
Jan 25, 2019
5.530
5.840
5.510
5.510
26,000
+0.06(+1.10%)
Jan 24, 2019
5.380
5.600
5.288
5.450
14,914
+0.30(+5.83%)
Jan 23, 2019
5.390
5.390
5.050
5.150
8,487
-0.15(-2.83%)
Jan 22, 2019
5.010
5.310
5.010
5.300
2,649
+0.20(+3.92%)
Jan 18, 2019
5.060
5.330
4.900
5.100
116,800
+0.20(+4.08%)
Jan 17, 2019
4.770
5.460
4.770
4.900
51,273
+0.12(+2.51%)
Jan 16, 2019
4.850
5.330
4.770
4.780
23,020
-0.11(-2.35%)
Jan 15, 2019
5.500
5.500
4.750
4.895
12,369
-0.56(-10.18%)
Jan 14, 2019
5.370
5.504
4.690
5.450
10,931
+0.01(+0.26%)
Jan 11, 2019
5.000
5.510
4.835
5.436
24,200
+0.43(+8.50%)
Jan 10, 2019
4.980
5.050
4.850
5.010
6,002
-0.06(-1.18%)
Jan 09, 2019
4.830
5.073
4.750
5.070
19,490
+0.31(+6.51%)
Jan 08, 2019
5.090
5.090
4.420
4.760
77,854
-0.15(-3.05%)
Jan 07, 2019
4.940
5.120
4.816
4.910
10,441
-0.09(-1.80%)
Jan 04, 2019
4.490
5.000
4.420
5.000
9,800
+0.53(+11.86%)
Jan 03, 2019
4.650
4.670
4.320
4.470
22,706
-0.18(-3.87%)
Jan 02, 2019
3.770
4.720
3.715
4.650
31,742
+0.97(+26.36%)
Dec 31, 2018
3.980
4.010
3.560
3.680
112,200
-0.24(-6.12%)
Dec 28, 2018
3.830
4.090
3.810
3.920
66,600
+0.12(+3.16%)
Dec 27, 2018
3.920
3.990
3.800
3.800
102,503
-0.12(-3.06%)
Dec 26, 2018
4.250
4.957
3.900
3.920
241,221
-0.21(-5.08%)
Dec 24, 2018
4.480
4.480
4.120
4.130
55,100
-0.24(-5.49%)
Dec 21, 2018
4.600
4.610
4.320
4.370
64,200
-0.30(-6.42%)
Dec 20, 2018
4.690
5.105
4.600
4.670
38,367
+0.14(+3.09%)
Dec 19, 2018
4.400
4.570
4.100
4.530
104,347
+0.78(+20.80%)
Dec 18, 2018
3.900
4.050
3.750
3.750
71,506
+0.03(+0.81%)
Dec 17, 2018
3.830
3.850
3.720
3.720
20,861
-0.17(-4.37%)
Dec 14, 2018
3.750
3.920
3.590
3.890
12,000
+0.15(+4.01%)
Dec 13, 2018
4.040
4.040
3.700
3.740
20,735
-0.16(-4.10%)
Dec 12, 2018
4.080
4.080
3.850
3.900
49,369
+0.00(+0.00%)
Dec 11, 2018
4.280
4.576
3.900
3.900
35,084
-0.24(-5.80%)
Dec 10, 2018
4.100
4.660
4.050
4.140
33,667
+0.17(+4.28%)
Dec 07, 2018
4.040
4.185
3.940
3.970
61,800
-0.09(-2.22%)
Dec 06, 2018
4.150
4.420
4.000
4.060
37,182
-0.14(-3.33%)
Dec 04, 2018
4.200
4.400
4.050
4.200
33,500
+0.00(+0.00%)
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.