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
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
23.33
-0.33 (-1.39%)
Streaming Delayed Price
Updated: 3:29 PM EDT, Sep 20, 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
915.00
1029
887.00
1026
1,703,607
+184.00(+21.85%)
Nov 29, 2021
900.50
912.00
804.75
842.00
1,045,935
-217.00(-20.49%)
Nov 26, 2021
910.00
1100
888.50
1059
1,777,181
+288.50(+37.44%)
Nov 24, 2021
818.00
839.00
764.50
770.50
880,844
-17.50(-2.22%)
Nov 23, 2021
816.00
840.50
782.50
788.00
921,637
-27.50(-3.37%)
Nov 22, 2021
770.50
821.00
762.00
815.50
687,975
+19.00(+2.39%)
Nov 19, 2021
785.50
808.75
770.00
796.50
638,833
+15.00(+1.92%)
Nov 18, 2021
759.00
782.05
768.00
781.50
594,820
+12.00(+1.56%)
Nov 17, 2021
749.00
773.00
742.50
769.50
582,524
+18.50(+2.46%)
Nov 16, 2021
757.50
758.49
734.00
751.00
448,756
+3.50(+0.47%)
Nov 15, 2021
749.00
786.50
747.50
747.50
546,451
-14.50(-1.90%)
Nov 12, 2021
785.50
796.00
758.00
762.00
554,767
-44.00(-5.46%)
Nov 11, 2021
804.00
818.50
779.50
806.00
515,937
+10.00(+1.26%)
Nov 10, 2021
835.50
796.00
1,109,796
-13.50(-1.67%)
Nov 09, 2021
799.00
839.50
796.00
809.50
851,806
+21.00(+2.66%)
Nov 08, 2021
770.00
813.00
766.25
788.50
531,173
+1.00(+0.13%)
Nov 05, 2021
736.00
794.00
732.25
787.50
757,171
+40.50(+5.42%)
Nov 04, 2021
720.50
764.00
713.00
747.00
735,552
+15.50(+2.12%)
Nov 03, 2021
775.50
784.50
723.50
731.50
754,814
-43.50(-5.61%)
Nov 02, 2021
803.50
803.50
772.50
775.00
546,657
-31.50(-3.91%)
Nov 01, 2021
813.00
850.00
802.75
806.50
475,255
-15.50(-1.89%)
Oct 29, 2021
846.50
848.50
817.00
822.00
561,515
+7.00(+0.86%)
Oct 28, 2021
833.00
838.50
811.00
815.00
504,703
-38.50(-4.51%)
Oct 27, 2021
822.50
859.00
795.00
853.50
713,777
+29.00(+3.52%)
Oct 26, 2021
789.50
824.50
746,246
+21.50(+2.68%)
Oct 25, 2021
829.50
853.00
802.00
803.00
445,939
-36.00(-4.29%)
Oct 22, 2021
817.00
869.50
803.50
839.00
800,959
+22.00(+2.69%)
Oct 21, 2021
865.00
871.00
810.50
817.00
508,624
-38.50(-4.50%)
Oct 20, 2021
871.00
874.50
851.50
855.50
443,436
-13.00(-1.50%)
Oct 19, 2021
872.50
884.00
861.20
868.50
430,067
-10.50(-1.19%)
Oct 18, 2021
927.50
931.50
879.00
879.00
431,924
-29.50(-3.25%)
Oct 15, 2021
896.00
913.00
870.50
908.50
587,277
+0.50(+0.06%)
Oct 14, 2021
942.50
948.50
906.50
908.00
642,844
-81.50(-8.24%)
Oct 13, 2021
1010
1041
985.00
989.50
724,122
-29.00(-2.85%)
Oct 12, 2021
1026
1054
1002
1018
583,964
-32.00(-3.05%)
Oct 11, 2021
1044
1052
990.50
1050
648,330
+21.00(+2.04%)
Oct 08, 2021
1040
1056
1018
1030
793,471
-33.00(-3.11%)
Oct 07, 2021
1090
1092
1054
1062
581,797
-59.50(-5.30%)
Oct 06, 2021
1175
1253
1116
1122
1,159,880
-27.50(-2.39%)
Oct 05, 2021
1193
1208
1109
1150
769,020
-59.00(-4.88%)
Oct 04, 2021
1162
1274
1148
1208
1,237,963
+48.00(+4.14%)
Oct 01, 2021
1189
1252
1117
1160
1,082,111
-67.00(-5.46%)
Sep 30, 2021
1178
1260
1136
1228
1,264,454
+1.00(+0.08%)
Sep 29, 2021
1190
1241
1166
1226
1,023,389
+30.00(+2.51%)
Sep 28, 2021
1104
1235
1088
1196
1,763,785
+159.50(+15.38%)
Sep 27, 2021
1031
1052
1009
1037
595,301
+12.50(+1.22%)
Sep 24, 2021
1111
1114
1019
1024
942,033
-49.50(-4.61%)
Sep 23, 2021
1126
1132
1066
1074
961,435
-110.00(-9.29%)
Sep 22, 2021
1244
1268
1144
1184
1,196,587
-109.00(-8.43%)
Sep 21, 2021
1302
1409
1260
1293
1,459,290
-72.50(-5.31%)
Sep 20, 2021
1313
1540
1268
1366
2,087,528
+191.50(+16.31%)
Sep 17, 2021
1078
1179
1066
1174
1,230,565
+105.00(+9.82%)
Sep 16, 2021
1096
1133
1052
1069
848,173
-16.00(-1.47%)
Sep 15, 2021
1122
1158
1074
1085
836,096
-70.00(-6.06%)
Sep 14, 2021
1102
1182
1091
1155
993,006
+26.50(+2.35%)
Sep 13, 2021
1116
1209
1107
1128
1,193,955
-64.50(-5.41%)
Sep 10, 2021
1070
1203
1056
1193
917,970
+62.50(+5.53%)
Sep 09, 2021
1106
1135
1058
1130
818,354
+36.50(+3.34%)
Sep 08, 2021
1125
1154
1090
1094
836,272
+0.50(+0.05%)
Sep 07, 2021
1070
1110
1066
1094
520,619
+31.50(+2.97%)
Sep 03, 2021
1074
1088
1044
1062
526,498
+15.50(+1.48%)
Sep 02, 2021
1032
1078
1030
1046
505,147
-8.00(-0.76%)
Sep 01, 2021
1080
1097
1038
1054
555,121
-36.00(-3.30%)
Aug 31, 2021
1109
1123
1090
1090
467,939
-7.50(-0.68%)
Aug 30, 2021
1098
1119
1088
1098
400,007
-17.50(-1.57%)
Aug 27, 2021
1176
1182
1102
1116
604,491
-91.50(-7.58%)
Aug 26, 2021
1160
1230
1144
1207
965,177
+72.00(+6.34%)
Aug 25, 2021
1170
1177
1130
1135
393,144
-40.00(-3.40%)
Aug 24, 2021
1172
1188
1162
1175
350,622
-5.00(-0.42%)
Aug 23, 2021
1192
1193
1150
1180
364,959
-65.00(-5.22%)
Aug 20, 2021
1370
1381
1228
1245
706,894
-156.50(-11.17%)
Aug 19, 2021
1432
1462
1327
1402
1,429,334
+66.50(+4.98%)
Aug 18, 2021
1237
1353
1210
1335
789,352
+124.00(+10.24%)
Aug 17, 2021
1208
1302
1184
1211
956,636
+54.00(+4.67%)
Aug 16, 2021
1196
1232
1155
1157
551,915
+6.00(+0.52%)
Aug 13, 2021
1128
1160
1118
1151
324,980
+3.50(+0.31%)
Aug 12, 2021
1194
1204
1130
1148
391,775
-39.50(-3.33%)
Aug 11, 2021
1218
1236
1180
1187
480,154
-50.50(-4.08%)
Aug 10, 2021
1248
1262
1216
1238
446,273
-32.50(-2.56%)
Aug 09, 2021
1286
1305
1253
1270
299,347
-19.50(-1.51%)
Aug 06, 2021
1325
1333
1288
1290
431,163
-51.50(-3.84%)
Aug 05, 2021
1372
1374
1339
1341
318,118
-50.50(-3.63%)
Aug 04, 2021
1433
1440
1370
1392
424,758
-4.00(-0.29%)
Aug 03, 2021
1474
1532
1394
1396
606,077
-112.00(-7.43%)
Aug 02, 2021
1400
1518
1392
1508
577,601
+80.50(+5.64%)
Jul 30, 2021
1446
1449
1376
1427
601,852
+52.00(+3.78%)
Jul 29, 2021
1400
1400
1360
1375
377,357
-39.50(-2.79%)
Jul 28, 2021
1448
1511
1378
1414
589,349
-54.50(-3.71%)
Jul 27, 2021
1446
1580
1445
1469
886,605
+67.00(+4.78%)
Jul 26, 2021
1458
1484
1402
1402
371,048
-32.00(-2.23%)
Jul 23, 2021
1397
1441
1392
1434
440,724
-8.00(-0.55%)
Jul 22, 2021
1420
1478
1391
1442
560,074
+34.00(+2.41%)
Jul 21, 2021
1502
1510
1402
1408
413,984
-147.00(-9.45%)
Jul 20, 2021
1758
1804
1520
1555
641,237
-227.50(-12.76%)
Jul 19, 2021
1594
1937
1574
1782
1,459,323
+314.50(+21.42%)
Jul 16, 2021
1338
1472
1325
1468
595,213
+83.50(+6.03%)
Jul 15, 2021
1404
1430
1370
1384
676,581
+31.00(+2.29%)
Jul 14, 2021
1350
1427
1335
1354
595,778
-48.00(-3.42%)
Jul 13, 2021
1378
1409
1332
1402
480,093
+23.50(+1.71%)
Jul 12, 2021
1395
1405
1361
1378
199,696
-20.00(-1.43%)
Jul 09, 2021
1474
1490
1378
1398
411,891
-146.50(-9.49%)
Jul 08, 2021
1592
1612
1508
1544
871,177
+136.50(+9.69%)
Jul 07, 2021
1382
1478
1377
1408
391,544
+6.00(+0.43%)
Jul 06, 2021
1339
1464
1338
1402
490,207
+45.50(+3.35%)
Jul 02, 2021
1314
1370
1298
1356
285,668
-7.50(-0.55%)
Jul 01, 2021
1372
1393
1358
1364
234,229
-35.00(-2.50%)
Jun 30, 2021
1434
1448
1380
1399
233,812
-18.00(-1.27%)
Jun 29, 2021
1361
1424
1357
1417
264,985
+41.50(+3.02%)
Jun 28, 2021
1361
1408
1353
1376
234,511
-1.50(-0.11%)
Jun 25, 2021
1405
1428
1376
1377
283,554
-33.50(-2.38%)
Jun 24, 2021
1400
1426
1394
1410
288,828
-47.50(-3.26%)
Jun 23, 2021
1470
1480
1434
1458
340,040
-42.00(-2.80%)
Jun 22, 2021
1642
1650
1500
1500
300,440
-123.00(-7.58%)
Jun 21, 2021
1698
1775
1584
1623
383,386
-171.50(-9.56%)
Jun 18, 2021
1693
1806
1628
1794
838,804
+208.50(+13.15%)
Jun 17, 2021
1602
1634
1500
1586
492,860
-11.00(-0.69%)
Jun 16, 2021
1545
1658
1502
1597
571,184
+22.00(+1.40%)
Jun 15, 2021
1536
1594
1526
1575
262,470
+51.00(+3.35%)
Jun 14, 2021
1498
1568
1491
1524
247,949
+22.00(+1.46%)
Jun 11, 2021
1530
1532
1487
1502
259,892
-73.50(-4.67%)
Jun 10, 2021
1656
1668
1566
1576
333,741
-153.00(-8.85%)
Jun 09, 2021
1656
1741
1653
1728
200,213
+44.50(+2.64%)
Jun 08, 2021
1640
1737
1632
1684
274,447
+30.50(+1.84%)
Jun 07, 2021
1696
1724
1650
1654
197,110
-53.50(-3.13%)
Jun 04, 2021
1760
1760
1690
1707
286,553
-135.00(-7.33%)
Jun 03, 2021
1878
1920
1806
1842
321,560
+43.00(+2.39%)
Jun 02, 2021
1834
1863
1758
1799
271,861
-61.50(-3.31%)
Jun 01, 2021
1735
1872
1724
1860
255,470
+52.50(+2.90%)
May 28, 2021
1738
1811
1724
1808
245,714
+44.50(+2.52%)
May 27, 2021
1870
1872
1746
1764
277,900
-142.50(-7.48%)
May 26, 2021
2002
2012
1889
1906
297,910
-139.00(-6.80%)
May 25, 2021
2035
2100
2020
2045
158,139
+0.00(+0.00%)
May 24, 2021
2135
2135
2015
2045
132,447
-145.00(-6.62%)
May 21, 2021
2185
2245
2145
2190
201,131
-55.00(-2.45%)
May 20, 2021
2340
2395
2205
2245
182,614
-200.00(-8.18%)
May 19, 2021
2515
2780
2415
2445
486,341
+170.00(+7.47%)
May 18, 2021
2190
2295
2115
2275
198,532
+40.00(+1.79%)
May 17, 2021
2190
2365
2135
2235
252,223
+110.00(+5.18%)
May 14, 2021
2390
2390
2105
2125
248,652
-465.00(-17.95%)
May 13, 2021
2770
2770
2495
2590
374,604
-440.00(-14.52%)
May 12, 2021
2535
3155
2520
3030
509,693
+640.00(+26.78%)
May 11, 2021
2345
2475
2235
2390
425,202
+230.00(+10.65%)
May 10, 2021
2015
2160
1965
2160
191,036
+130.00(+6.40%)
May 07, 2021
2210
2220
2010
2030
208,801
-180.00(-8.14%)
May 06, 2021
2240
2375
2200
2210
204,715
-25.00(-1.12%)
May 05, 2021
2260
2340
2170
2235
179,132
-85.00(-3.66%)
May 04, 2021
2280
2500
2255
2320
279,981
+125.00(+5.69%)
May 03, 2021
2235
2270
2180
2195
134,457
-120.00(-5.18%)
Apr 30, 2021
2250
2350
2210
2315
187,739
+130.00(+5.95%)
Apr 29, 2021
2140
2320
2135
2185
188,635
-25.00(-1.13%)
Apr 28, 2021
2210
2250
2175
2210
120,667
-15.00(-0.67%)
Apr 27, 2021
2275
2325
2205
2225
102,540
-60.00(-2.63%)
Apr 26, 2021
2285
2340
2270
2285
90,031
-35.00(-1.51%)
Apr 23, 2021
2425
2445
2245
2320
143,112
-145.00(-5.88%)
Apr 22, 2021
2240
2525
2225
2465
256,319
+210.00(+9.31%)
Apr 21, 2021
2470
2515
2235
2255
127,865
-185.00(-7.58%)
Apr 20, 2021
2415
2570
2385
2440
190,741
+70.00(+2.95%)
Apr 19, 2021
2275
2465
2260
2370
166,100
+130.00(+5.80%)
Apr 16, 2021
2300
2325
2220
2240
85,005
-65.00(-2.82%)
Apr 15, 2021
2335
2350
2285
2305
77,248
-115.00(-4.75%)
Apr 14, 2021
2360
2435
2330
2420
98,609
+75.00(+3.20%)
Apr 13, 2021
2375
2410
2315
2345
81,388
-40.00(-1.68%)
Apr 12, 2021
2450
2525
2370
2385
92,427
-40.00(-1.65%)
Apr 09, 2021
2465
2485
2365
2425
76,425
-5.00(-0.21%)
Apr 08, 2021
2435
2470
2395
2430
88,423
-65.00(-2.61%)
Apr 07, 2021
2590
2600
2475
2495
97,204
-105.00(-4.04%)
Apr 06, 2021
2580
2615
2520
2600
74,549
+30.00(+1.17%)
Apr 05, 2021
2565
2630
2550
2570
109,701
-125.00(-4.64%)
Apr 01, 2021
2765
2790
2660
2695
121,940
-130.00(-4.60%)
Mar 31, 2021
2810
2910
2740
2825
122,235
-30.00(-1.05%)
Mar 30, 2021
3055
3105
2850
2855
120,369
-200.00(-6.55%)
Mar 29, 2021
3055
3185
3005
3055
139,001
+110.00(+3.74%)
Mar 26, 2021
3050
3235
2895
2945
200,616
-195.00(-6.21%)
Mar 25, 2021
3315
3560
3110
3140
231,723
-140.00(-4.27%)
Mar 24, 2021
3140
3295
3045
3280
158,663
+30.00(+0.92%)
Mar 23, 2021
3060
3330
3045
3250
149,982
+225.00(+7.44%)
Mar 22, 2021
3300
3330
2995
3025
129,783
-335.00(-9.97%)
Mar 19, 2021
3530
3675
3335
3360
169,042
-210.00(-5.88%)
Mar 18, 2021
3400
3615
3295
3570
186,449
+280.00(+8.51%)
Mar 17, 2021
3580
3610
3285
3290
163,677
-240.00(-6.80%)
Mar 16, 2021
3515
3535
3370
3530
155,570
+0.00(+0.00%)
Mar 15, 2021
3835
3880
3505
3530
146,982
-340.00(-8.79%)
Mar 12, 2021
4075
4095
3855
3870
124,932
-80.00(-2.03%)
Mar 11, 2021
4025
4035
3925
3950
115,504
-175.00(-4.24%)
Mar 10, 2021
4030
4165
4030
4125
129,065
-75.00(-1.79%)
Mar 09, 2021
4280
4315
4125
4200
159,611
-260.00(-5.83%)
Mar 08, 2021
4365
4520
4225
4460
148,993
+100.00(+2.29%)
Mar 05, 2021
4590
5080
4330
4360
332,608
-515.00(-10.56%)
Mar 04, 2021
4495
5175
4345
4875
407,451
+295.00(+6.44%)
Mar 03, 2021
4255
4585
4200
4580
259,534
+275.00(+6.39%)
Mar 02, 2021
4255
4335
4170
4305
144,024
+45.00(+1.06%)
Mar 01, 2021
4350
4350
4165
4260
157,830
-510.00(-10.69%)
Feb 26, 2021
4800
5400
4605
4770
384,249
-345.00(-6.74%)
Feb 25, 2021
4265
5300
4165
5115
508,089
+975.00(+23.55%)
Feb 24, 2021
4570
4640
4120
4140
190,399
-255.00(-5.80%)
Feb 23, 2021
4725
5075
4385
4395
329,820
-285.00(-6.09%)
Feb 22, 2021
4630
4690
4430
4680
187,442
+275.00(+6.24%)
Feb 19, 2021
4590
4620
4330
4405
215,000
-270.00(-5.78%)
Feb 18, 2021
4825
4910
4595
4675
180,795
+55.00(+1.19%)
Feb 17, 2021
4890
5010
4610
4620
209,839
-160.00(-3.35%)
Feb 16, 2021
4735
4855
4635
4780
167,416
+70.00(+1.49%)
Feb 12, 2021
5020
5045
4685
4710
207,305
-245.00(-4.94%)
Feb 11, 2021
5030
5300
4945
4955
204,836
-170.00(-3.32%)
Feb 10, 2021
4955
5345
4940
5125
252,906
+120.00(+2.40%)
Feb 09, 2021
5070
5125
4910
5005
127,250
+15.00(+0.30%)
Feb 08, 2021
5000
5110
4985
4990
120,516
-35.00(-0.70%)
Feb 05, 2021
5015
5195
5015
5025
131,434
-35.00(-0.69%)
Feb 04, 2021
5235
5250
5055
5060
162,122
-355.00(-6.56%)
Feb 03, 2021
5665
5795
5395
5415
126,577
-445.00(-7.59%)
Feb 02, 2021
6225
6250
5760
5860
131,878
-860.00(-12.80%)
Feb 01, 2021
6820
7445
6555
6720
199,542
-600.00(-8.20%)
Jan 29, 2021
6945
7685
6382
7320
325,682
+600.00(+8.93%)
Jan 28, 2021
6475
6940
6190
6720
207,774
-215.00(-3.10%)
Jan 27, 2021
5700
7075
5685
6935
369,057
+1660.00(+31.47%)
Jan 26, 2021
5275
5345
5130
5275
134,678
-150.00(-2.76%)
Jan 25, 2021
5180
5745
5125
5425
231,783
+330.00(+6.48%)
Jan 22, 2021
5190
5230
5015
5095
125,706
+95.00(+1.90%)
Jan 21, 2021
5070
5195
5000
5000
119,489
-65.00(-1.28%)
Jan 20, 2021
5115
5230
5025
5065
125,502
-145.00(-2.78%)
Jan 19, 2021
5240
5365
5170
5210
110,396
-240.00(-4.40%)
Jan 15, 2021
5355
5635
5250
5450
183,455
+205.00(+3.91%)
Jan 14, 2021
5090
5290
5000
5245
105,547
+85.00(+1.65%)
Jan 13, 2021
5280
5335
5090
5160
113,988
-125.00(-2.37%)
Jan 12, 2021
5370
5615
5255
5285
115,698
-260.00(-4.69%)
Jan 11, 2021
5385
5590
5260
5545
135,162
+440.00(+8.62%)
Jan 08, 2021
5125
5375
5050
5105
151,409
-70.00(-1.35%)
Jan 07, 2021
5310
5355
5170
5175
125,282
-500.00(-8.81%)
Jan 06, 2021
5640
5895
5190
5675
263,800
-60.00(-1.05%)
Jan 05, 2021
6240
6240
5650
5735
141,063
-280.00(-4.66%)
Jan 04, 2021
5320
6285
5310
6015
216,590
+690.00(+12.96%)
Dec 31, 2020
5325
5325
5325
81,575
-25.00(-0.47%)
Dec 30, 2020
5600
5640
5305
5350
81,575
-290.00(-5.14%)
Dec 29, 2020
5240
5800
5230
5640
111,505
+295.00(+5.52%)
Dec 28, 2020
5260
5360
5225
5345
48,096
-35.00(-0.65%)
Dec 24, 2020
5505
5510
5380
5380
40,980
-250.00(-4.44%)
Dec 23, 2020
5800
5815
5465
5630
85,234
-355.00(-5.93%)
Dec 22, 2020
6040
6170
5940
5985
76,661
-140.00(-2.29%)
Dec 21, 2020
6320
6650
5965
6125
169,075
+615.00(+11.16%)
Dec 18, 2020
5405
5735
5400
5510
96,514
+170.00(+3.18%)
Dec 17, 2020
5475
5515
5270
5340
66,842
-115.00(-2.11%)
Dec 16, 2020
5725
5800
5450
5455
60,262
-285.00(-4.97%)
Dec 15, 2020
5950
6060
5725
5740
74,914
-440.00(-7.12%)
Dec 14, 2020
5660
6180
5590
6180
77,913
+210.00(+3.52%)
Dec 11, 2020
5850
6190
5725
5970
125,093
+330.00(+5.85%)
Dec 10, 2020
5630
5700
5415
5640
92,164
+70.00(+1.26%)
Dec 09, 2020
5190
5640
5130
5570
138,332
+285.00(+5.39%)
Dec 08, 2020
5635
5650
5275
5285
65,399
-275.00(-4.95%)
Dec 07, 2020
5610
5660
5535
5560
50,823
+30.00(+0.54%)
Dec 04, 2020
5570
5580
5450
5530
56,373
-145.00(-2.56%)
Dec 03, 2020
5500
5750
5475
5675
56,135
+80.00(+1.43%)
Dec 02, 2020
5660
5665
5420
5595
73,410
-50.00(-0.89%)
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.