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
Dolphin Entertainment Inc
(NQ:
DLPN
)
1.050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 29, 2019
2.700
2.700
2.600
2.700
4,760
+0.08(+2.86%)
Nov 27, 2019
2.695
2.695
2.558
2.625
17,460
-0.05(-2.02%)
Nov 26, 2019
2.745
2.745
2.550
2.679
4,628
-0.01(-0.26%)
Nov 25, 2019
2.745
2.745
2.672
2.686
8,641
-0.04(-1.41%)
Nov 22, 2019
2.800
2.990
2.650
2.724
13,360
-0.17(-5.73%)
Nov 21, 2019
3.250
3.400
2.699
2.890
13,237
-0.28(-8.98%)
Nov 20, 2019
3.250
3.487
3.175
3.175
7,403
-0.08(-2.31%)
Nov 19, 2019
3.554
3.554
3.167
3.250
7,303
-0.19(-5.52%)
Nov 18, 2019
3.600
3.600
3.300
3.440
7,182
-0.16(-4.44%)
Nov 15, 2019
3.500
3.675
3.500
3.600
860
+0.10(+2.86%)
Nov 14, 2019
3.700
3.700
3.410
3.500
1,905
-0.15(-4.24%)
Nov 13, 2019
3.400
3.749
3.400
3.655
2,148
+0.25(+7.50%)
Nov 12, 2019
3.500
3.578
3.400
3.400
2,993
-0.05(-1.45%)
Nov 11, 2019
3.631
3.684
3.415
3.450
1,620
+0.00(+0.00%)
Nov 08, 2019
3.536
3.536
3.415
3.450
500
+0.02(+0.70%)
Nov 07, 2019
3.400
3.500
3.400
3.426
3,902
-0.07(-2.11%)
Nov 06, 2019
3.400
3.500
3.400
3.500
5,339
+0.00(+0.00%)
Nov 05, 2019
3.800
3.800
3.400
3.500
8,356
-0.30(-7.89%)
Nov 04, 2019
3.650
3.800
3.650
3.800
1,753
+0.13(+3.58%)
Nov 01, 2019
3.650
3.800
3.650
3.668
2,340
-0.03(-0.85%)
Oct 31, 2019
3.800
3.800
3.700
3.700
2,308
+0.05(+1.37%)
Oct 30, 2019
3.650
3.788
3.650
3.650
513
+0.00(+0.00%)
Oct 29, 2019
3.650
3.779
3.650
3.650
631
-0.08(-2.04%)
Oct 28, 2019
3.990
3.990
3.602
3.726
1,881
-0.03(-0.81%)
Oct 25, 2019
3.800
3.800
3.750
3.756
3,680
+0.01(+0.17%)
Oct 24, 2019
3.800
3.800
3.732
3.750
4,064
-0.05(-1.32%)
Oct 23, 2019
3.650
3.850
3.600
3.800
12,315
+0.07(+1.95%)
Oct 22, 2019
3.750
3.750
3.650
3.728
1,413
-0.02(-0.60%)
Oct 21, 2019
3.850
3.850
3.550
3.750
7,567
+0.20(+5.68%)
Oct 18, 2019
3.850
3.850
3.549
3.549
12,280
-0.15(-4.09%)
Oct 17, 2019
3.950
3.950
3.672
3.700
27,937
-0.20(-5.13%)
Oct 16, 2019
3.900
4.000
3.900
3.900
989
+0.09(+2.32%)
Oct 15, 2019
3.950
3.950
3.800
3.812
2,673
-0.14(-3.51%)
Oct 14, 2019
3.950
3.990
3.950
3.950
2,988
+0.00(+0.00%)
Oct 11, 2019
3.993
4.019
3.826
3.950
340
+0.15(+3.95%)
Oct 10, 2019
4.050
4.075
3.800
3.800
4,777
-0.15(-3.69%)
Oct 09, 2019
3.825
3.965
3.800
3.946
579
-0.10(-2.58%)
Oct 08, 2019
4.050
4.050
4.050
4.050
215
+0.22(+5.76%)
Oct 07, 2019
4.100
4.200
3.829
3.829
2,156
-0.27(-6.60%)
Oct 04, 2019
4.150
4.200
4.100
4.100
4,080
+0.00(+0.00%)
Oct 03, 2019
4.100
4.150
4.100
4.100
1,990
+0.00(+0.00%)
Oct 02, 2019
4.100
4.200
4.100
4.100
1,969
+0.00(+0.00%)
Oct 01, 2019
4.200
4.200
4.100
4.100
2,825
-0.10(-2.38%)
Sep 30, 2019
4.100
4.300
4.100
4.200
842
+0.10(+2.44%)
Sep 27, 2019
4.300
4.300
4.100
4.100
600
-0.20(-4.65%)
Sep 26, 2019
3.900
4.300
3.850
4.300
2,801
+0.40(+10.26%)
Sep 25, 2019
3.900
4.000
3.900
3.900
498
-0.10(-2.50%)
Sep 24, 2019
3.750
4.100
3.715
4.000
3,856
+0.00(+0.00%)
Sep 23, 2019
3.900
4.100
3.750
4.000
5,200
+0.10(+2.51%)
Sep 20, 2019
3.745
3.902
3.745
3.902
1,560
+0.16(+4.19%)
Sep 19, 2019
4.000
4.000
3.745
3.745
2,153
-0.15(-3.97%)
Sep 18, 2019
4.000
4.049
3.900
3.900
1,643
-0.10(-2.50%)
Sep 17, 2019
4.150
4.250
3.950
4.000
6,605
-0.10(-2.44%)
Sep 16, 2019
4.750
4.750
4.100
4.100
5,069
+0.05(+1.23%)
Sep 13, 2019
4.650
4.650
4.010
4.050
1,960
+0.03(+0.68%)
Sep 12, 2019
4.600
4.600
4.022
4.022
163
-0.35(-7.92%)
Sep 11, 2019
4.567
4.650
4.369
4.369
988
+0.02(+0.43%)
Sep 10, 2019
4.568
4.675
4.024
4.350
1,756
-0.00(-0.01%)
Sep 09, 2019
5.150
5.150
4.350
4.351
5,171
-0.15(-3.32%)
Sep 06, 2019
4.500
4.500
4.400
4.500
2,460
+0.00(+0.00%)
Sep 05, 2019
4.676
4.713
4.100
4.500
3,478
-0.15(-3.24%)
Sep 04, 2019
4.946
4.946
4.595
4.651
2,578
+0.00(+0.01%)
Sep 03, 2019
5.000
5.050
4.568
4.650
3,758
-0.47(-9.22%)
Aug 30, 2019
5.000
5.250
4.950
5.122
5,040
+0.22(+4.42%)
Aug 29, 2019
5.250
5.250
4.801
4.905
966
+0.02(+0.47%)
Aug 28, 2019
4.985
5.000
4.883
4.883
1,166
-0.02(-0.36%)
Aug 27, 2019
5.250
5.250
4.900
4.900
1,175
-0.15(-2.97%)
Aug 26, 2019
5.400
5.400
4.925
5.050
582
-0.33(-6.17%)
Aug 23, 2019
4.817
5.700
4.817
5.382
820
+0.53(+10.97%)
Aug 22, 2019
4.775
5.025
4.775
4.850
229
-0.09(-1.82%)
Aug 21, 2019
4.931
5.100
4.931
4.940
1,499
+0.01(+0.19%)
Aug 20, 2019
5.200
5.200
4.838
4.931
373
-0.22(-4.29%)
Aug 19, 2019
5.100
5.250
4.505
5.152
1,715
-0.10(-1.88%)
Aug 16, 2019
4.850
5.250
4.000
5.250
8,940
+0.35(+7.14%)
Aug 15, 2019
5.450
5.450
4.850
4.900
1,543
+0.28(+6.07%)
Aug 14, 2019
5.400
5.450
4.338
4.620
2,678
-0.73(-13.65%)
Aug 13, 2019
5.350
5.350
5.300
5.350
451
-0.05(-0.93%)
Aug 12, 2019
5.150
5.450
5.150
5.400
1,199
+0.30(+5.88%)
Aug 09, 2019
5.300
5.400
5.100
5.100
600
-0.05(-0.97%)
Aug 08, 2019
5.150
5.450
5.143
5.150
1,226
+0.05(+0.98%)
Aug 07, 2019
5.100
5.200
5.000
5.100
2,422
+0.00(+0.00%)
Aug 06, 2019
5.145
5.175
5.100
5.100
528
-0.05(-0.97%)
Aug 05, 2019
5.150
5.250
5.050
5.150
2,020
-0.50(-8.85%)
Aug 02, 2019
6.000
6.000
5.410
5.650
540
-0.05(-0.88%)
Aug 01, 2019
5.650
6.000
5.650
5.700
1,151
-0.15(-2.56%)
Jul 31, 2019
5.950
5.950
5.383
5.850
2,308
+0.33(+6.00%)
Jul 30, 2019
6.200
6.200
5.400
5.519
2,787
-0.33(-5.66%)
Jul 29, 2019
5.250
6.150
5.250
5.850
3,339
+0.75(+14.71%)
Jul 26, 2019
5.200
5.500
5.100
5.100
4,040
-0.10(-1.92%)
Jul 25, 2019
5.250
5.350
5.100
5.200
1,118
+0.05(+0.97%)
Jul 24, 2019
5.050
5.263
5.050
5.150
319
+0.10(+1.98%)
Jul 23, 2019
5.350
5.377
5.000
5.050
1,976
-0.50(-9.01%)
Jul 22, 2019
5.550
5.550
4.800
5.550
5,755
-0.05(-0.89%)
Jul 19, 2019
5.500
5.714
5.434
5.600
800
+0.35(+6.67%)
Jul 18, 2019
6.300
6.300
5.250
5.250
6,334
-1.05(-16.67%)
Jul 17, 2019
6.850
6.886
6.250
6.300
7,952
-0.30(-4.55%)
Jul 16, 2019
6.000
6.850
5.750
6.600
14,305
+1.00(+17.86%)
Jul 15, 2019
5.100
5.600
5.100
5.600
5,605
+0.50(+9.80%)
Jul 12, 2019
5.100
5.500
4.840
5.100
2,200
-0.15(-2.86%)
Jul 11, 2019
5.250
5.500
4.940
5.250
788
+0.10(+1.94%)
Jul 10, 2019
5.200
5.250
5.075
5.150
878
+0.20(+4.04%)
Jul 09, 2019
5.150
5.150
4.850
4.950
1,928
-0.15(-2.94%)
Jul 08, 2019
5.350
5.350
5.100
5.100
203
+0.05(+0.99%)
Jul 05, 2019
5.200
5.200
5.020
5.050
480
-0.15(-2.88%)
Jul 03, 2019
5.320
5.320
5.200
5.200
680
-0.05(-0.95%)
Jul 02, 2019
5.250
5.350
5.250
5.250
568
+0.00(+0.00%)
Jul 01, 2019
5.200
5.723
5.200
5.250
917
+0.00(+0.00%)
Jun 28, 2019
5.450
5.900
5.250
5.250
3,980
-0.15(-2.78%)
Jun 27, 2019
5.600
5.800
5.300
5.400
686
+0.05(+0.93%)
Jun 26, 2019
5.550
6.000
5.350
5.350
594
-0.25(-4.46%)
Jun 25, 2019
5.850
6.000
5.550
5.600
2,929
-0.15(-2.61%)
Jun 24, 2019
5.600
5.950
5.550
5.750
3,603
+0.40(+7.48%)
Jun 21, 2019
5.550
5.675
5.350
5.350
840
+0.15(+2.88%)
Jun 20, 2019
5.200
5.655
5.200
5.200
666
+0.00(+0.00%)
Jun 19, 2019
5.250
5.410
5.200
5.200
2,399
-0.05(-0.95%)
Jun 18, 2019
5.500
5.500
5.200
5.250
3,245
-0.17(-3.23%)
Jun 17, 2019
5.350
5.686
5.350
5.425
4,231
+0.12(+2.36%)
Jun 14, 2019
5.550
6.098
5.300
5.300
980
-0.30(-5.36%)
Jun 13, 2019
5.600
5.600
5.396
5.600
366
+0.00(+0.00%)
Jun 12, 2019
5.450
5.950
5.250
5.600
2,020
-0.15(-2.61%)
Jun 11, 2019
5.400
6.136
5.400
5.750
3,663
+0.25(+4.55%)
Jun 10, 2019
5.350
6.024
5.350
5.500
1,316
+0.15(+2.77%)
Jun 07, 2019
5.750
6.030
5.350
5.352
1,020
+0.10(+1.94%)
Jun 06, 2019
5.700
5.700
5.250
5.250
273
-0.06(-1.13%)
Jun 05, 2019
5.300
5.390
5.300
5.310
1,308
+0.06(+1.14%)
Jun 04, 2019
5.700
5.700
5.250
5.250
3,796
-0.45(-7.89%)
Jun 03, 2019
5.500
5.700
5.250
5.700
1,769
+0.15(+2.70%)
May 31, 2019
5.500
5.550
5.200
5.550
9,300
+0.00(+0.00%)
May 30, 2019
5.200
5.750
5.100
5.550
6,294
+0.10(+1.83%)
May 29, 2019
5.450
5.450
5.450
77
+0.00(+0.00%)
May 28, 2019
5.400
5.450
5.350
5.450
351
-0.05(-0.91%)
May 24, 2019
5.950
6.000
4.750
5.500
12,880
-0.55(-9.09%)
May 23, 2019
5.900
6.050
5.700
6.050
3,846
+0.10(+1.68%)
May 22, 2019
6.000
6.519
5.825
5.950
5,818
-0.25(-4.03%)
May 21, 2019
6.600
6.950
5.651
6.200
6,624
-0.65(-9.49%)
May 20, 2019
6.550
7.050
6.400
6.850
2,282
+0.05(+0.74%)
May 17, 2019
6.750
7.500
6.750
6.800
2,760
+0.05(+0.74%)
May 16, 2019
6.550
6.950
6.250
6.750
4,139
+0.20(+3.05%)
May 15, 2019
6.840
6.899
6.550
6.550
267
-0.45(-6.43%)
May 14, 2019
6.700
7.490
6.550
7.000
2,519
+0.30(+4.48%)
May 13, 2019
6.600
7.250
6.500
6.700
2,191
+0.05(+0.75%)
May 10, 2019
7.000
7.050
6.282
6.650
18,520
-0.10(-1.48%)
May 09, 2019
6.850
7.250
6.550
6.750
12,876
-0.35(-4.93%)
May 08, 2019
6.850
7.350
6.700
7.100
631
+0.38(+5.65%)
May 07, 2019
6.725
7.250
6.550
6.720
5,877
-0.53(-7.31%)
May 06, 2019
7.750
7.750
7.150
7.250
2,807
-0.25(-3.33%)
May 03, 2019
7.850
7.850
7.150
7.500
3,240
-0.40(-5.06%)
May 02, 2019
7.250
7.900
7.250
7.899
57,243
+0.57(+7.73%)
May 01, 2019
7.333
7.333
7.333
7.333
140
+0.08(+1.14%)
Apr 30, 2019
7.250
7.250
7.250
7.250
182
-0.05(-0.68%)
Apr 29, 2019
7.250
7.500
7.250
7.300
1,410
+0.05(+0.69%)
Apr 26, 2019
7.500
7.550
7.250
7.250
440
-0.05(-0.68%)
Apr 25, 2019
7.250
7.300
7.250
7.300
746
+0.05(+0.69%)
Apr 24, 2019
7.700
7.700
7.250
7.250
107
-0.05(-0.68%)
Apr 23, 2019
7.200
7.300
7.200
7.300
188
+0.02(+0.27%)
Apr 22, 2019
7.100
7.500
7.100
7.280
6,180
+0.18(+2.54%)
Apr 18, 2019
7.070
7.150
7.070
7.100
920
-0.15(-2.07%)
Apr 17, 2019
7.350
7.700
7.181
7.250
292
+0.00(+0.00%)
Apr 16, 2019
7.750
8.000
7.000
7.250
1,070
-0.60(-7.64%)
Apr 15, 2019
7.650
7.850
7.650
7.850
306
+0.20(+2.61%)
Apr 12, 2019
7.700
7.752
7.500
7.650
7,480
-0.05(-0.65%)
Apr 11, 2019
7.950
7.950
7.500
7.700
5,061
-0.15(-1.91%)
Apr 10, 2019
8.250
8.250
7.515
7.850
2,035
-0.15(-1.87%)
Apr 09, 2019
7.800
8.045
7.800
8.000
1,092
+0.10(+1.26%)
Apr 08, 2019
7.850
7.900
7.800
7.900
339
-0.06(-0.77%)
Apr 05, 2019
8.120
8.125
7.800
7.961
5,460
-0.04(-0.49%)
Apr 04, 2019
8.200
8.500
8.000
8.000
31,348
+0.00(+0.00%)
Apr 03, 2019
8.250
8.250
8.000
8.000
10,333
-0.50(-5.88%)
Apr 02, 2019
8.200
8.500
8.150
8.500
737
+0.30(+3.66%)
Apr 01, 2019
8.400
8.750
8.150
8.200
10,165
-0.05(-0.61%)
Mar 29, 2019
8.650
8.750
8.250
8.250
3,760
-0.29(-3.34%)
Mar 28, 2019
8.300
8.750
8.300
8.535
1,334
+0.29(+3.45%)
Mar 27, 2019
8.950
8.970
8.250
8.250
1,865
-0.80(-8.84%)
Mar 26, 2019
9.250
9.250
9.050
9.050
1,183
-0.20(-2.16%)
Mar 25, 2019
9.500
9.500
9.000
9.250
1,240
+0.10(+1.09%)
Mar 22, 2019
9.250
9.250
9.150
9.150
560
+0.10(+1.10%)
Mar 21, 2019
9.000
9.450
9.000
9.050
4,550
+0.05(+0.56%)
Mar 20, 2019
9.100
9.150
9.000
9.000
1,857
+0.00(+0.00%)
Mar 19, 2019
8.900
9.100
8.900
9.000
2,276
+0.16(+1.76%)
Mar 18, 2019
8.850
8.950
8.590
8.844
2,057
+0.29(+3.44%)
Mar 15, 2019
8.450
8.650
8.300
8.550
2,680
+0.07(+0.80%)
Mar 14, 2019
8.550
8.733
8.300
8.482
4,044
-0.07(-0.80%)
Mar 13, 2019
8.300
8.550
8.150
8.550
6,670
+0.40(+4.91%)
Mar 12, 2019
8.350
8.700
8.150
8.150
1,158
-0.60(-6.86%)
Mar 11, 2019
8.150
9.000
8.150
8.750
2,196
+0.74(+9.31%)
Mar 08, 2019
8.305
8.595
8.000
8.005
1,860
-0.34(-4.13%)
Mar 07, 2019
8.300
8.502
8.300
8.350
2,127
-0.05(-0.60%)
Mar 06, 2019
8.550
9.000
8.300
8.400
4,100
-0.30(-3.45%)
Mar 05, 2019
8.950
8.950
8.400
8.700
3,641
-0.30(-3.33%)
Mar 04, 2019
8.800
9.000
8.432
9.000
336
+0.30(+3.45%)
Mar 01, 2019
8.500
8.700
8.300
8.700
1,020
+0.35(+4.19%)
Feb 28, 2019
8.600
8.999
8.350
8.350
3,119
+0.05(+0.60%)
Feb 27, 2019
8.600
8.850
8.300
8.300
946
-0.30(-3.49%)
Feb 26, 2019
8.650
9.050
8.085
8.600
3,808
-0.40(-4.44%)
Feb 25, 2019
8.400
9.000
7.850
9.000
5,337
+0.45(+5.26%)
Feb 22, 2019
8.100
8.950
7.800
8.550
4,300
+0.45(+5.56%)
Feb 21, 2019
7.600
8.100
7.600
8.100
2,467
+0.55(+7.28%)
Feb 20, 2019
7.800
7.900
7.550
7.550
1,507
-0.20(-2.58%)
Feb 19, 2019
7.500
8.000
7.500
7.750
6,843
+0.50(+6.90%)
Feb 15, 2019
7.450
7.650
7.250
7.250
6,840
-0.10(-1.36%)
Feb 14, 2019
7.550
7.631
7.250
7.350
3,520
-0.15(-2.00%)
Feb 13, 2019
7.500
8.000
7.500
7.500
586
+0.00(+0.00%)
Feb 12, 2019
7.469
7.500
7.469
7.500
1,295
+0.25(+3.45%)
Feb 11, 2019
8.300
8.300
7.250
7.250
1,479
-1.10(-13.17%)
Feb 08, 2019
7.550
8.350
7.550
8.350
140
+0.30(+3.73%)
Feb 07, 2019
7.050
8.350
7.050
8.050
1,959
+0.96(+13.61%)
Feb 06, 2019
7.400
7.445
7.050
7.085
1,096
-0.21(-2.94%)
Feb 05, 2019
7.450
7.450
7.300
7.300
228
-0.20(-2.67%)
Feb 04, 2019
7.650
7.650
7.247
7.500
1,697
-0.15(-1.96%)
Feb 01, 2019
7.475
7.690
7.165
7.650
880
+0.05(+0.66%)
Jan 31, 2019
7.600
7.700
7.600
7.600
481
+0.50(+7.04%)
Jan 30, 2019
6.550
7.900
6.550
7.100
885
-0.90(-11.25%)
Jan 29, 2019
7.400
8.350
6.900
8.000
1,799
+0.60(+8.11%)
Jan 28, 2019
7.150
7.493
7.100
7.400
10,137
+0.65(+9.63%)
Jan 25, 2019
7.750
9.000
6.200
6.750
35,860
-0.32(-4.51%)
Jan 24, 2019
6.400
7.069
6.250
7.069
6,335
+0.52(+7.92%)
Jan 23, 2019
6.750
6.750
6.550
6.550
699
+0.05(+0.77%)
Jan 22, 2019
6.250
6.718
6.250
6.500
1,092
+0.25(+4.00%)
Jan 18, 2019
6.400
6.700
6.250
6.250
1,680
-0.15(-2.34%)
Jan 17, 2019
6.250
6.750
6.250
6.400
4,184
+0.15(+2.40%)
Jan 16, 2019
6.750
6.750
6.250
6.250
2,595
-0.60(-8.76%)
Jan 15, 2019
7.450
7.450
6.150
6.850
1,099
+0.20(+3.01%)
Jan 14, 2019
7.000
7.450
6.150
6.650
2,399
-0.35(-5.00%)
Jan 11, 2019
6.700
7.200
6.150
7.000
2,120
+0.35(+5.26%)
Jan 10, 2019
6.950
6.950
6.650
6.650
1,405
-0.35(-5.00%)
Jan 09, 2019
6.400
7.350
6.400
7.000
3,905
+0.75(+12.00%)
Jan 08, 2019
7.000
7.750
5.900
6.250
10,284
-0.75(-10.71%)
Jan 07, 2019
6.400
7.000
6.400
7.000
160
+0.65(+10.24%)
Jan 04, 2019
6.050
7.500
5.550
6.350
6,220
+1.10(+20.95%)
Jan 03, 2019
5.000
5.600
4.750
5.250
5,866
+0.45(+9.38%)
Jan 02, 2019
4.150
4.900
4.150
4.800
5,355
+0.95(+24.68%)
Dec 31, 2018
4.200
4.200
3.750
3.850
7,080
+0.10(+2.67%)
Dec 28, 2018
3.900
4.250
3.750
3.750
5,700
-0.25(-6.26%)
Dec 27, 2018
4.250
5.000
3.571
4.000
6,320
-0.75(-15.78%)
Dec 26, 2018
5.700
6.500
4.750
4.750
1,712
-0.25(-5.00%)
Dec 24, 2018
5.000
5.025
4.750
5.000
6,300
+0.00(+0.00%)
Dec 21, 2018
5.050
5.250
5.000
5.000
5,360
+0.00(+0.00%)
Dec 20, 2018
5.500
5.875
5.000
5.000
17,680
-0.50(-9.09%)
Dec 19, 2018
5.500
6.124
5.500
5.500
12,896
-0.05(-0.90%)
Dec 18, 2018
5.550
5.550
5.550
44
+0.00(+0.00%)
Dec 17, 2018
5.550
5.550
5.550
5.550
311
+0.05(+0.91%)
Dec 14, 2018
5.500
5.600
5.500
5.500
4,480
+0.00(+0.00%)
Dec 13, 2018
5.500
5.930
5.350
5.500
38,928
-0.05(-0.90%)
Dec 12, 2018
5.400
6.475
5.400
5.550
5,952
-0.25(-4.31%)
Dec 11, 2018
5.800
5.800
5.800
5.800
44
+0.09(+1.55%)
Dec 10, 2018
5.712
5.712
5.712
5.712
327
+0.01(+0.20%)
Dec 07, 2018
5.750
5.750
5.700
5.700
100
-0.10(-1.72%)
Dec 06, 2018
6.400
6.400
5.300
5.800
174
+0.00(+0.00%)
Dec 04, 2018
5.800
5.800
5.800
5.800
120
-0.33(-5.39%)
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.