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 30, 2020
11.85
12.09
11.32
11.85
133,470
-0.13(-1.09%)
Nov 27, 2020
12.00
12.34
11.64
11.98
93,000
+0.06(+0.50%)
Nov 25, 2020
11.39
12.96
11.26
11.92
870,400
+0.50(+4.38%)
Nov 24, 2020
12.19
12.29
11.05
11.42
158,673
-0.55(-4.59%)
Nov 23, 2020
11.25
12.60
11.17
11.97
590,228
+0.84(+7.55%)
Nov 20, 2020
11.69
11.69
10.44
11.13
225,000
-0.36(-3.13%)
Nov 19, 2020
11.20
11.80
10.59
11.49
239,055
+0.35(+3.14%)
Nov 18, 2020
10.05
11.37
10.05
11.14
447,639
+1.26(+12.75%)
Nov 17, 2020
9.070
10.23
9.060
9.880
373,429
+0.86(+9.53%)
Nov 16, 2020
9.110
9.520
8.980
9.020
614,877
-0.09(-0.99%)
Nov 13, 2020
9.200
10.14
9.050
9.110
394,600
+0.11(+1.22%)
Nov 12, 2020
9.250
9.840
9.000
9.000
605,071
+0.00(+0.00%)
Nov 11, 2020
8.730
9.250
8.650
9.000
60,668
+0.23(+2.62%)
Nov 10, 2020
9.200
9.325
8.770
8.770
66,588
-0.39(-4.26%)
Nov 09, 2020
8.680
9.350
8.650
9.160
90,557
+0.54(+6.26%)
Nov 06, 2020
8.780
8.860
8.510
8.620
53,500
-0.27(-3.04%)
Nov 05, 2020
8.810
9.110
8.650
8.890
36,950
+0.14(+1.60%)
Nov 04, 2020
8.940
9.130
8.660
8.750
76,926
-0.05(-0.57%)
Nov 03, 2020
8.880
9.355
8.720
8.800
79,232
+0.02(+0.23%)
Nov 02, 2020
8.630
9.350
8.630
8.780
52,911
-0.15(-1.68%)
Oct 30, 2020
8.640
9.200
8.610
8.930
46,900
+0.26(+3.00%)
Oct 29, 2020
8.600
8.820
8.260
8.670
29,620
-0.01(-0.12%)
Oct 28, 2020
8.830
8.830
8.520
8.680
34,304
-0.35(-3.88%)
Oct 27, 2020
8.820
9.200
8.610
9.030
47,067
+0.22(+2.50%)
Oct 26, 2020
9.250
9.420
8.410
8.810
126,137
-0.44(-4.76%)
Oct 23, 2020
9.210
9.520
9.128
9.250
125,000
+0.00(+0.00%)
Oct 22, 2020
9.250
9.550
9.060
9.250
69,835
-0.10(-1.07%)
Oct 21, 2020
9.360
10.63
9.060
9.350
255,023
+0.00(+0.00%)
Oct 20, 2020
9.350
9.760
9.250
9.350
71,400
-0.06(-0.64%)
Oct 19, 2020
9.470
9.850
9.260
9.410
89,673
-0.14(-1.47%)
Oct 16, 2020
9.460
9.928
9.250
9.550
114,500
+0.11(+1.17%)
Oct 15, 2020
9.400
9.570
9.060
9.440
77,564
+0.00(+0.00%)
Oct 14, 2020
9.760
9.900
9.200
9.440
110,184
-0.26(-2.68%)
Oct 13, 2020
9.213
9.730
9.000
9.700
164,918
+0.20(+2.11%)
Oct 12, 2020
9.500
9.890
9.440
9.500
209,739
+0.00(+0.00%)
Oct 09, 2020
9.500
10.00
9.500
9.500
215,600
+0.00(+0.00%)
Oct 08, 2020
9.750
9.970
9.390
9.500
205,026
-0.10(-1.04%)
Oct 07, 2020
10.10
10.12
9.600
9.600
110,406
-0.38(-3.81%)
Oct 06, 2020
10.18
10.40
9.830
9.980
102,941
-0.06(-0.60%)
Oct 05, 2020
10.50
10.90
9.270
10.04
246,853
-0.44(-4.20%)
Oct 02, 2020
10.27
10.82
9.810
10.48
131,100
-0.24(-2.24%)
Oct 01, 2020
11.00
12.47
10.35
10.72
603,661
+0.02(+0.19%)
Sep 30, 2020
9.180
11.01
8.970
10.70
256,115
+1.50(+16.30%)
Sep 29, 2020
9.000
9.500
8.999
9.200
89,934
+0.30(+3.37%)
Sep 28, 2020
8.150
8.900
8.150
8.900
108,592
+0.76(+9.34%)
Sep 25, 2020
7.710
8.430
7.710
8.140
153,500
+0.23(+2.91%)
Sep 24, 2020
8.380
8.420
7.280
7.910
117,151
-0.19(-2.35%)
Sep 23, 2020
8.370
8.530
8.050
8.100
48,330
-0.31(-3.69%)
Sep 22, 2020
9.080
9.230
8.350
8.410
54,182
-0.57(-6.35%)
Sep 21, 2020
9.200
9.210
8.500
8.980
105,776
-0.56(-5.87%)
Sep 18, 2020
8.960
9.550
8.960
9.540
82,600
+0.65(+7.31%)
Sep 17, 2020
8.940
9.150
8.140
8.890
83,814
-0.25(-2.74%)
Sep 16, 2020
8.770
9.590
8.705
9.140
139,590
+0.32(+3.63%)
Sep 15, 2020
8.600
8.990
8.470
8.820
148,854
+0.56(+6.78%)
Sep 14, 2020
7.630
8.740
7.600
8.260
219,589
+0.83(+11.17%)
Sep 11, 2020
7.390
7.570
7.195
7.430
68,400
-0.02(-0.27%)
Sep 10, 2020
7.600
7.626
7.420
7.450
70,788
-0.10(-1.32%)
Sep 09, 2020
7.650
7.705
7.030
7.550
311,427
-0.27(-3.45%)
Sep 08, 2020
7.330
9.120
7.330
7.820
483,042
+0.50(+6.83%)
Sep 04, 2020
6.760
7.970
6.675
7.320
401,000
+0.66(+9.92%)
Sep 03, 2020
6.410
6.869
6.242
6.659
194,605
+0.29(+4.54%)
Sep 02, 2020
5.930
6.450
5.470
6.370
260,707
+0.38(+6.34%)
Sep 01, 2020
5.420
6.160
5.350
5.990
122,499
+0.57(+10.52%)
Aug 31, 2020
5.400
5.500
5.300
5.420
66,813
-0.08(-1.45%)
Aug 28, 2020
5.300
5.500
5.290
5.500
26,500
+0.13(+2.42%)
Aug 27, 2020
5.500
5.560
5.250
5.370
56,117
-0.11(-2.01%)
Aug 26, 2020
5.700
5.810
5.270
5.480
101,027
-0.24(-4.20%)
Aug 25, 2020
6.090
6.170
5.710
5.720
96,870
-0.22(-3.70%)
Aug 24, 2020
5.850
6.080
5.650
5.940
145,887
+0.39(+7.03%)
Aug 21, 2020
5.540
5.800
5.480
5.550
38,500
+0.08(+1.46%)
Aug 20, 2020
5.550
5.590
5.400
5.470
43,586
-0.10(-1.80%)
Aug 19, 2020
5.500
5.840
5.453
5.570
128,182
+0.16(+2.96%)
Aug 18, 2020
5.200
5.563
5.200
5.410
145,661
+0.21(+4.04%)
Aug 17, 2020
5.150
5.400
5.120
5.200
170,927
+0.26(+5.26%)
Aug 14, 2020
5.070
6.068
4.850
4.940
420,300
+0.39(+8.57%)
Aug 13, 2020
4.550
4.640
4.060
4.550
51,886
-0.20(-4.21%)
Aug 12, 2020
4.750
4.800
4.430
4.750
59,448
+0.00(+0.00%)
Aug 11, 2020
4.760
5.200
4.730
4.750
80,840
+0.02(+0.42%)
Aug 10, 2020
4.420
4.740
4.400
4.730
45,338
+0.27(+6.10%)
Aug 07, 2020
4.210
4.480
4.120
4.458
29,600
+0.17(+3.92%)
Aug 06, 2020
4.430
4.510
4.274
4.290
15,442
-0.25(-5.51%)
Aug 05, 2020
4.490
4.590
4.440
4.540
17,532
+0.17(+3.89%)
Aug 04, 2020
4.150
4.550
4.060
4.370
96,009
+0.37(+9.25%)
Aug 03, 2020
3.750
4.020
3.740
4.000
31,084
+0.28(+7.53%)
Jul 31, 2020
3.860
3.870
3.700
3.720
14,900
-0.13(-3.37%)
Jul 30, 2020
3.840
3.880
3.785
3.850
32,475
+0.01(+0.26%)
Jul 29, 2020
3.720
3.840
3.720
3.840
24,812
+0.19(+5.19%)
Jul 28, 2020
3.800
3.840
3.650
3.651
28,109
-0.17(-4.43%)
Jul 27, 2020
3.800
3.840
3.730
3.820
18,501
+0.07(+1.87%)
Jul 24, 2020
3.720
3.770
3.670
3.750
2,800
+0.00(+0.00%)
Jul 23, 2020
3.635
3.800
3.635
3.750
9,094
+0.00(+0.00%)
Jul 22, 2020
3.630
3.800
3.480
3.750
18,867
+0.11(+3.02%)
Jul 21, 2020
3.400
3.640
3.220
3.640
38,034
+0.09(+2.54%)
Jul 20, 2020
3.630
3.650
3.530
3.550
12,118
-0.07(-1.95%)
Jul 17, 2020
3.630
3.650
3.550
3.621
4,100
+0.07(+1.99%)
Jul 16, 2020
3.490
3.650
3.455
3.550
3,845
+0.02(+0.57%)
Jul 15, 2020
3.630
3.720
3.530
3.530
3,757
+0.01(+0.28%)
Jul 14, 2020
3.480
3.583
3.330
3.520
8,491
+0.04(+1.15%)
Jul 13, 2020
3.660
3.741
3.480
3.480
13,365
-0.22(-5.95%)
Jul 10, 2020
3.620
3.760
3.620
3.700
7,300
+0.05(+1.23%)
Jul 09, 2020
3.690
3.740
3.610
3.655
16,130
-0.07(-1.94%)
Jul 08, 2020
3.760
3.800
3.660
3.727
9,420
-0.07(-1.91%)
Jul 07, 2020
3.800
3.800
3.800
101
+0.00(+0.00%)
Jul 06, 2020
3.700
3.804
3.638
3.800
9,401
+0.13(+3.53%)
Jul 02, 2020
3.731
3.771
3.610
3.670
14,000
-0.04(-1.07%)
Jul 01, 2020
3.680
3.850
3.680
3.710
729
+0.01(+0.27%)
Jun 30, 2020
3.810
3.850
3.700
3.700
6,834
-0.05(-1.33%)
Jun 29, 2020
3.917
3.917
3.700
3.750
12,882
+0.00(+0.00%)
Jun 26, 2020
3.902
3.902
3.665
3.750
34,800
-0.18(-4.58%)
Jun 25, 2020
4.010
4.010
3.760
3.930
41,465
+0.07(+1.81%)
Jun 24, 2020
3.980
4.050
3.810
3.860
16,318
-0.13(-3.26%)
Jun 23, 2020
3.750
4.000
3.700
3.990
55,082
+0.24(+6.40%)
Jun 22, 2020
3.620
3.750
3.610
3.750
15,952
-0.01(-0.27%)
Jun 19, 2020
3.910
3.910
3.610
3.760
28,600
-0.14(-3.59%)
Jun 18, 2020
3.650
3.950
3.650
3.900
18,665
+0.22(+5.98%)
Jun 17, 2020
3.800
3.800
3.630
3.680
22,082
-0.21(-5.40%)
Jun 16, 2020
3.480
4.000
3.310
3.890
83,824
+0.54(+16.12%)
Jun 15, 2020
3.000
3.370
3.000
3.350
41,696
+0.25(+8.06%)
Jun 12, 2020
3.140
3.160
3.070
3.100
18,600
-0.04(-1.27%)
Jun 11, 2020
3.150
3.380
3.095
3.140
20,556
-0.15(-4.56%)
Jun 10, 2020
3.380
3.400
3.290
3.290
6,042
-0.07(-2.17%)
Jun 09, 2020
3.390
3.390
3.155
3.363
5,106
-0.01(-0.20%)
Jun 08, 2020
3.340
3.390
3.310
3.370
14,145
+0.04(+1.20%)
Jun 05, 2020
3.380
3.380
3.231
3.330
8,100
+0.03(+0.91%)
Jun 04, 2020
3.210
3.300
3.070
3.300
33,609
+0.11(+3.45%)
Jun 03, 2020
3.260
3.290
3.182
3.190
7,933
-0.02(-0.62%)
Jun 02, 2020
3.210
3.580
3.100
3.210
63,138
+0.01(+0.31%)
Jun 01, 2020
2.950
3.200
2.850
3.200
37,199
+0.35(+12.28%)
May 29, 2020
2.900
2.950
2.850
2.850
13,500
-0.03(-1.04%)
May 28, 2020
2.850
3.000
2.840
2.880
27,516
+0.07(+2.49%)
May 27, 2020
2.700
2.810
2.700
2.810
14,464
+0.06(+2.18%)
May 26, 2020
2.690
2.840
2.550
2.750
16,288
+0.05(+1.85%)
May 22, 2020
2.700
2.740
2.680
2.700
6,400
-0.07(-2.53%)
May 21, 2020
2.640
2.850
2.640
2.770
3,811
-0.03(-1.07%)
May 20, 2020
2.849
2.849
2.707
2.800
16,442
+0.11(+4.09%)
May 19, 2020
2.760
2.770
2.580
2.690
2,954
-0.02(-0.55%)
May 18, 2020
2.800
2.840
2.550
2.705
36,849
+0.06(+2.08%)
May 15, 2020
2.670
2.800
2.650
2.650
8,600
+0.00(+0.00%)
May 14, 2020
2.770
2.780
2.650
2.650
10,940
-0.25(-8.62%)
May 13, 2020
2.900
2.958
2.800
2.900
5,694
+0.09(+3.20%)
May 12, 2020
2.950
3.000
2.810
2.810
19,279
-0.05(-1.75%)
May 11, 2020
2.710
3.000
2.710
2.860
39,002
+0.15(+5.54%)
May 08, 2020
2.660
2.960
2.590
2.710
35,300
-0.11(-3.90%)
May 07, 2020
2.530
2.998
2.530
2.820
16,106
+0.00(+0.00%)
May 06, 2020
2.960
2.970
2.651
2.820
15,862
-0.16(-5.38%)
May 05, 2020
3.000
3.000
2.980
2.980
4,152
+0.00(+0.01%)
May 04, 2020
2.980
2.980
2.970
2.980
1,246
-0.01(-0.47%)
May 01, 2020
3.140
3.140
2.994
2.994
2,000
-0.05(-1.65%)
Apr 30, 2020
3.060
3.160
2.970
3.044
7,165
+0.04(+1.47%)
Apr 29, 2020
3.094
3.094
2.983
3.000
9,565
-0.02(-0.66%)
Apr 28, 2020
2.920
3.143
2.920
3.020
17,918
+0.04(+1.19%)
Apr 27, 2020
2.730
3.050
2.730
2.984
8,730
+0.22(+8.00%)
Apr 24, 2020
2.770
2.770
2.690
2.763
12,300
+0.00(+0.14%)
Apr 23, 2020
2.778
2.800
2.740
2.759
8,067
-0.04(-1.45%)
Apr 22, 2020
3.142
3.142
2.800
2.800
17,364
-0.05(-1.75%)
Apr 21, 2020
3.152
3.152
2.840
2.850
18,286
-0.12(-4.04%)
Apr 20, 2020
3.160
3.160
2.850
2.970
26,485
-0.21(-6.60%)
Apr 17, 2020
3.230
3.240
3.150
3.180
7,300
+0.01(+0.32%)
Apr 16, 2020
3.230
3.240
3.170
3.170
1,994
-0.07(-2.16%)
Apr 15, 2020
3.155
3.240
3.155
3.240
1,755
+0.12(+3.85%)
Apr 14, 2020
3.240
3.240
3.080
3.120
2,762
-0.07(-2.19%)
Apr 13, 2020
3.190
3.190
3.080
3.190
5,541
+0.00(+0.00%)
Apr 09, 2020
3.140
3.205
3.080
3.190
17,100
+0.10(+3.24%)
Apr 08, 2020
2.836
3.280
2.836
3.090
24,134
+0.13(+4.39%)
Apr 07, 2020
3.050
3.403
2.800
2.960
54,488
-0.05(-1.66%)
Apr 06, 2020
3.070
3.070
2.920
3.010
14,671
+0.15(+5.24%)
Apr 03, 2020
2.890
2.950
2.800
2.860
13,400
-0.12(-4.03%)
Apr 02, 2020
2.915
3.175
2.860
2.980
24,984
+0.06(+2.05%)
Apr 01, 2020
2.930
2.966
2.770
2.920
25,875
+0.07(+2.46%)
Mar 31, 2020
2.730
3.000
2.640
2.850
35,349
+0.16(+5.95%)
Mar 30, 2020
2.900
2.900
2.680
2.690
28,014
+0.00(+0.00%)
Mar 27, 2020
2.900
2.970
2.550
2.690
45,100
-0.21(-7.24%)
Mar 26, 2020
2.630
2.900
2.461
2.900
32,299
+0.25(+9.43%)
Mar 25, 2020
2.750
2.750
2.370
2.650
43,180
-0.02(-0.75%)
Mar 24, 2020
2.970
2.970
2.620
2.670
52,750
+0.14(+5.53%)
Mar 23, 2020
3.340
3.380
2.510
2.530
72,825
-1.08(-29.92%)
Mar 20, 2020
3.800
3.900
3.473
3.610
337,600
-0.19(-5.00%)
Mar 19, 2020
3.750
3.800
3.510
3.800
200,530
+0.10(+2.70%)
Mar 18, 2020
3.910
3.910
3.425
3.700
337,351
-0.25(-6.33%)
Mar 17, 2020
3.900
3.950
3.500
3.950
136,516
+0.05(+1.28%)
Mar 16, 2020
3.300
3.900
2.880
3.900
223,854
+0.00(+0.00%)
Mar 13, 2020
3.900
3.990
3.530
3.900
144,400
+0.10(+2.63%)
Mar 12, 2020
3.610
3.850
3.150
3.800
77,530
+0.06(+1.60%)
Mar 11, 2020
3.690
3.780
3.600
3.740
31,359
+0.04(+1.08%)
Mar 10, 2020
3.950
3.950
3.600
3.700
25,303
-0.07(-1.86%)
Mar 09, 2020
3.990
4.020
3.760
3.770
100,588
-0.14(-3.58%)
Mar 06, 2020
4.200
4.200
3.910
3.910
111,200
-0.25(-6.12%)
Mar 05, 2020
4.200
4.220
4.100
4.165
37,278
-0.04(-0.83%)
Mar 04, 2020
4.100
4.260
4.030
4.200
26,059
+0.10(+2.44%)
Mar 03, 2020
4.070
4.150
4.000
4.100
25,428
+0.03(+0.74%)
Mar 02, 2020
4.080
4.120
4.070
4.070
6,003
-0.08(-1.93%)
Feb 28, 2020
3.900
4.150
3.620
4.150
37,700
-0.02(-0.48%)
Feb 27, 2020
4.520
4.520
3.900
4.170
43,399
-0.37(-8.15%)
Feb 26, 2020
4.245
4.660
4.245
4.540
80,354
+0.09(+2.02%)
Feb 25, 2020
4.230
4.450
4.230
4.450
13,434
+0.00(+0.00%)
Feb 24, 2020
4.400
4.519
4.355
4.450
78,548
-0.05(-1.11%)
Feb 21, 2020
4.320
4.580
4.251
4.500
113,900
+0.24(+5.63%)
Feb 20, 2020
4.250
4.260
4.160
4.260
28,568
-0.08(-1.84%)
Feb 19, 2020
3.989
4.340
3.989
4.340
30,838
+0.34(+8.50%)
Feb 18, 2020
4.060
4.140
4.000
4.000
3,259
-0.15(-3.61%)
Feb 14, 2020
3.980
4.197
3.980
4.150
29,100
+0.15(+3.75%)
Feb 13, 2020
3.970
4.000
3.930
4.000
10,019
-0.01(-0.25%)
Feb 12, 2020
4.030
4.060
3.950
4.010
23,847
+0.01(+0.25%)
Feb 11, 2020
3.940
4.030
3.920
4.000
22,272
+0.00(+0.00%)
Feb 10, 2020
3.860
4.030
3.850
4.000
18,287
+0.11(+2.83%)
Feb 07, 2020
3.990
3.990
3.880
3.890
30,700
-0.16(-3.95%)
Feb 06, 2020
4.155
4.155
3.880
4.050
19,697
-0.01(-0.25%)
Feb 05, 2020
4.100
4.140
3.990
4.060
33,816
+0.04(+0.97%)
Feb 04, 2020
4.000
4.050
3.810
4.021
21,512
+0.01(+0.28%)
Feb 03, 2020
3.970
4.060
3.780
4.010
10,790
+0.01(+0.25%)
Jan 31, 2020
3.980
4.000
3.860
4.000
22,300
+0.00(+0.00%)
Jan 30, 2020
4.100
4.100
3.910
4.000
18,284
-0.14(-3.38%)
Jan 29, 2020
4.140
4.150
4.010
4.140
13,688
-0.06(-1.43%)
Jan 28, 2020
4.040
4.370
3.770
4.200
88,486
+0.16(+3.96%)
Jan 27, 2020
4.270
4.270
3.981
4.040
58,130
-0.31(-7.13%)
Jan 24, 2020
4.310
4.446
3.905
4.350
99,100
-0.15(-3.33%)
Jan 23, 2020
4.590
4.600
4.440
4.500
35,799
-0.24(-5.06%)
Jan 22, 2020
4.990
4.990
4.520
4.740
35,960
-0.11(-2.27%)
Jan 21, 2020
4.440
4.890
4.400
4.850
85,023
+0.44(+9.98%)
Jan 17, 2020
4.500
4.560
4.370
4.410
72,200
-0.13(-2.86%)
Jan 16, 2020
4.150
4.560
4.150
4.540
64,796
+0.39(+9.40%)
Jan 15, 2020
4.040
4.200
4.000
4.150
30,233
+0.10(+2.47%)
Jan 14, 2020
3.980
4.090
3.900
4.050
31,220
+0.13(+3.32%)
Jan 13, 2020
3.810
3.940
3.810
3.920
16,938
+0.00(+0.13%)
Jan 10, 2020
3.890
3.920
3.860
3.915
25,400
+0.02(+0.64%)
Jan 09, 2020
3.900
3.900
3.770
3.890
28,545
+0.02(+0.52%)
Jan 08, 2020
3.850
3.940
3.760
3.870
38,053
-0.08(-2.03%)
Jan 07, 2020
3.820
3.950
3.680
3.950
31,856
+0.18(+4.77%)
Jan 06, 2020
3.610
3.770
3.550
3.770
33,391
+0.14(+3.86%)
Jan 03, 2020
3.680
3.720
3.580
3.630
65,900
-0.12(-3.20%)
Jan 02, 2020
3.720
3.858
3.530
3.750
91,092
-0.03(-0.79%)
Dec 31, 2019
3.500
3.840
3.400
3.780
119,500
+0.21(+6.03%)
Dec 30, 2019
3.260
3.600
3.254
3.565
83,285
+0.33(+10.37%)
Dec 27, 2019
3.160
3.290
3.160
3.230
63,500
+0.05(+1.57%)
Dec 26, 2019
3.060
3.210
3.060
3.180
112,818
+0.12(+3.75%)
Dec 24, 2019
3.030
3.100
3.030
3.065
39,500
+0.02(+0.49%)
Dec 23, 2019
3.030
3.080
2.960
3.050
144,954
-0.01(-0.33%)
Dec 20, 2019
3.020
3.061
3.010
3.060
64,100
+0.03(+0.99%)
Dec 19, 2019
3.020
3.050
2.997
3.030
150,919
+0.04(+1.34%)
Dec 18, 2019
2.910
3.050
2.910
2.990
79,221
+0.08(+2.75%)
Dec 17, 2019
2.810
2.940
2.810
2.910
120,530
+0.09(+3.19%)
Dec 16, 2019
2.880
2.919
2.800
2.820
131,493
-0.05(-1.74%)
Dec 13, 2019
2.900
2.900
2.870
2.870
32,800
+0.02(+0.70%)
Dec 12, 2019
2.910
2.921
2.840
2.850
115,676
+0.00(+0.00%)
Dec 11, 2019
2.790
2.900
2.790
2.850
113,674
+0.16(+5.75%)
Dec 10, 2019
2.760
2.780
2.680
2.695
74,607
-0.05(-1.64%)
Dec 09, 2019
2.710
2.830
2.710
2.740
87,276
+0.01(+0.37%)
Dec 06, 2019
2.810
2.871
2.700
2.730
135,900
-0.07(-2.50%)
Dec 05, 2019
2.900
2.970
2.800
2.800
45,240
-0.05(-1.75%)
Dec 04, 2019
2.850
2.950
2.850
2.850
44,687
+0.00(+0.00%)
Dec 03, 2019
2.940
2.940
2.820
2.850
59,889
-0.09(-3.06%)
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.