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
Resolute Forest Products Inc
(NY:
RFP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 28, 2023
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 (%)
Dec 31, 2019
3.800
3.967
3.772
3.893
382,371
+0.09(+2.44%)
Dec 30, 2019
3.837
3.939
3.763
3.800
562,433
+0.02(+0.49%)
Dec 27, 2019
3.930
3.978
3.768
3.782
587,583
-0.18(-4.45%)
Dec 26, 2019
3.911
4.134
3.911
3.958
706,436
+0.07(+1.91%)
Dec 24, 2019
3.587
3.948
3.550
3.883
829,370
+0.23(+6.35%)
Dec 23, 2019
3.744
3.744
3.633
3.652
683,483
-0.06(-1.75%)
Dec 20, 2019
3.707
3.763
3.624
3.717
1,671,796
+0.04(+1.01%)
Dec 19, 2019
3.680
3.800
3.643
3.680
1,265,200
+0.00(+0.00%)
Dec 18, 2019
3.633
3.763
3.587
3.680
984,397
+0.01(+0.25%)
Dec 17, 2019
3.763
3.837
3.624
3.670
735,818
-0.14(-3.65%)
Dec 16, 2019
3.744
3.874
3.726
3.809
768,869
+0.06(+1.48%)
Dec 13, 2019
3.846
3.911
3.689
3.754
674,113
-0.09(-2.41%)
Dec 12, 2019
3.763
4.041
3.707
3.846
921,547
+0.15(+4.01%)
Dec 11, 2019
3.754
3.819
3.670
3.698
809,976
-0.09(-2.44%)
Dec 10, 2019
3.800
3.911
3.782
3.791
508,270
-0.02(-0.49%)
Dec 09, 2019
3.819
3.893
3.754
3.809
410,215
-0.04(-0.96%)
Dec 06, 2019
3.846
3.985
3.828
3.846
525,005
+0.01(+0.24%)
Dec 05, 2019
3.698
3.897
3.698
3.837
540,283
+0.10(+2.73%)
Dec 04, 2019
3.605
3.865
3.555
3.735
459,654
+0.15(+4.13%)
Dec 03, 2019
3.568
3.726
3.503
3.587
764,691
-0.04(-1.02%)
Dec 02, 2019
3.717
3.828
3.615
3.624
530,880
-0.09(-2.49%)
Nov 29, 2019
3.689
3.809
3.596
3.717
197,443
+0.04(+1.01%)
Nov 27, 2019
3.661
3.800
3.522
3.680
723,096
+0.06(+1.79%)
Nov 26, 2019
3.578
3.731
3.578
3.615
1,270,588
+0.04(+1.04%)
Nov 25, 2019
3.420
3.652
3.392
3.578
407,208
+0.16(+4.61%)
Nov 22, 2019
3.355
3.494
3.352
3.420
340,185
+0.07(+2.22%)
Nov 21, 2019
3.142
3.355
3.123
3.346
726,845
+0.19(+5.87%)
Nov 20, 2019
3.346
3.374
3.161
3.161
650,071
-0.20(-6.06%)
Nov 19, 2019
3.392
3.485
3.309
3.364
512,617
-0.07(-2.16%)
Nov 18, 2019
3.698
3.707
3.402
3.439
450,805
-0.33(-8.85%)
Nov 15, 2019
3.893
3.933
3.689
3.772
357,772
-0.04(-0.97%)
Nov 14, 2019
3.633
3.893
3.605
3.809
380,143
+0.15(+4.05%)
Nov 13, 2019
3.643
3.680
3.531
3.661
514,665
+0.02(+0.51%)
Nov 12, 2019
3.680
3.744
3.541
3.643
470,294
+0.01(+0.26%)
Nov 11, 2019
3.596
3.680
3.513
3.633
351,699
+0.04(+1.03%)
Nov 08, 2019
3.615
3.680
3.550
3.596
410,207
-0.04(-1.02%)
Nov 07, 2019
3.735
3.791
3.587
3.633
688,047
-0.09(-2.49%)
Nov 06, 2019
3.643
3.828
3.587
3.726
418,942
+0.09(+2.55%)
Nov 05, 2019
3.364
3.689
3.364
3.633
486,025
+0.22(+6.52%)
Nov 04, 2019
3.476
3.476
3.337
3.411
472,041
+0.02(+0.55%)
Nov 01, 2019
3.466
3.476
3.337
3.392
532,342
+0.04(+1.10%)
Oct 31, 2019
4.171
4.171
3.151
3.355
992,643
-0.87(-20.61%)
Oct 30, 2019
4.310
4.310
4.199
4.226
229,279
-0.07(-1.72%)
Oct 29, 2019
4.375
4.403
4.282
4.301
201,227
-0.12(-2.73%)
Oct 28, 2019
4.319
4.449
4.310
4.421
244,076
+0.10(+2.36%)
Oct 25, 2019
4.236
4.375
4.226
4.319
105,950
+0.06(+1.53%)
Oct 24, 2019
4.384
4.430
4.226
4.254
185,827
-0.12(-2.75%)
Oct 23, 2019
4.273
4.403
4.254
4.375
145,130
+0.08(+1.94%)
Oct 22, 2019
4.226
4.375
4.217
4.291
143,866
+0.05(+1.09%)
Oct 21, 2019
4.245
4.403
4.189
4.245
165,711
+0.07(+1.78%)
Oct 18, 2019
4.152
4.208
4.041
4.171
203,485
-0.04(-0.88%)
Oct 17, 2019
4.134
4.208
4.078
4.208
149,706
+0.08(+2.02%)
Oct 16, 2019
4.106
4.236
4.097
4.124
176,392
+0.01(+0.23%)
Oct 15, 2019
4.217
4.226
4.106
4.115
178,719
-0.02(-0.45%)
Oct 14, 2019
4.245
4.245
4.115
4.134
141,584
-0.06(-1.33%)
Oct 11, 2019
4.078
4.217
4.078
4.189
207,909
+0.14(+3.43%)
Oct 10, 2019
3.856
4.097
3.856
4.050
194,794
+0.19(+5.05%)
Oct 09, 2019
4.226
4.236
3.819
3.856
664,014
-0.38(-8.97%)
Oct 08, 2019
4.199
4.245
4.180
4.236
169,471
-0.06(-1.30%)
Oct 07, 2019
4.291
4.347
4.245
4.291
227,738
+0.04(+0.87%)
Oct 04, 2019
4.236
4.291
4.171
4.254
139,721
+0.01(+0.22%)
Oct 03, 2019
4.189
4.319
4.180
4.245
223,970
+0.01(+0.22%)
Oct 02, 2019
4.124
4.273
4.069
4.236
243,559
+0.08(+2.01%)
Oct 01, 2019
4.365
4.495
4.143
4.152
263,140
-0.20(-4.68%)
Sep 30, 2019
4.403
4.449
4.274
4.356
224,204
-0.05(-1.05%)
Sep 27, 2019
4.375
4.504
4.365
4.403
151,265
+0.04(+0.85%)
Sep 26, 2019
4.542
4.542
4.301
4.365
148,191
-0.15(-3.29%)
Sep 25, 2019
4.523
4.615
4.471
4.514
177,162
-0.01(-0.20%)
Sep 24, 2019
4.690
4.699
4.514
4.523
193,527
-0.17(-3.56%)
Sep 23, 2019
4.514
4.690
4.504
4.690
251,203
+0.08(+1.81%)
Sep 20, 2019
4.328
4.671
4.301
4.606
921,727
+0.28(+6.42%)
Sep 19, 2019
4.532
4.597
4.310
4.328
329,587
-0.20(-4.50%)
Sep 18, 2019
4.875
4.912
4.523
4.532
297,088
-0.38(-7.74%)
Sep 17, 2019
4.922
4.940
4.801
4.912
168,152
-0.06(-1.12%)
Sep 16, 2019
4.764
4.986
4.764
4.968
350,874
+0.20(+4.28%)
Sep 13, 2019
4.745
4.847
4.736
4.764
348,493
+0.04(+0.78%)
Sep 12, 2019
4.727
4.764
4.579
4.727
190,411
-0.02(-0.39%)
Sep 11, 2019
4.421
4.783
4.421
4.745
374,964
+0.32(+7.34%)
Sep 10, 2019
4.365
4.523
4.347
4.421
540,739
+0.03(+0.63%)
Sep 09, 2019
4.245
4.458
4.217
4.393
230,828
+0.18(+4.18%)
Sep 06, 2019
4.226
4.301
4.134
4.217
173,491
+0.01(+0.22%)
Sep 05, 2019
4.134
4.301
4.134
4.208
330,817
+0.14(+3.42%)
Sep 04, 2019
4.013
4.097
3.995
4.069
256,856
+0.12(+3.05%)
Sep 03, 2019
3.921
3.985
3.865
3.948
308,032
-0.02(-0.47%)
Aug 30, 2019
4.134
4.143
3.911
3.967
223,122
-0.18(-4.25%)
Aug 29, 2019
3.967
4.199
3.967
4.143
325,661
+0.19(+4.68%)
Aug 28, 2019
3.883
4.078
3.865
3.958
230,491
+0.01(+0.23%)
Aug 27, 2019
3.985
4.004
3.874
3.948
233,282
-0.02(-0.47%)
Aug 26, 2019
4.023
4.069
3.958
3.967
395,222
-0.02(-0.46%)
Aug 23, 2019
4.078
4.162
3.939
3.985
428,010
-0.17(-4.02%)
Aug 22, 2019
4.217
4.226
4.106
4.152
268,126
-0.06(-1.32%)
Aug 21, 2019
4.236
4.282
4.189
4.208
402,955
+0.03(+0.67%)
Aug 20, 2019
4.254
4.254
4.097
4.180
325,260
-0.08(-1.96%)
Aug 19, 2019
4.310
4.430
4.226
4.263
317,457
-0.10(-2.34%)
Aug 16, 2019
4.365
4.449
4.310
4.365
301,236
-0.02(-0.42%)
Aug 15, 2019
4.263
4.449
4.226
4.384
423,134
+0.07(+1.72%)
Aug 14, 2019
4.310
4.384
4.236
4.310
437,115
-0.10(-2.31%)
Aug 13, 2019
4.384
4.551
4.356
4.412
257,762
+0.06(+1.49%)
Aug 12, 2019
4.579
4.579
4.263
4.347
300,998
-0.29(-6.20%)
Aug 09, 2019
4.745
4.792
4.588
4.634
227,653
-0.13(-2.72%)
Aug 08, 2019
4.616
4.783
4.588
4.764
292,694
+0.15(+3.21%)
Aug 07, 2019
4.662
4.699
4.551
4.616
373,459
-0.11(-2.35%)
Aug 06, 2019
4.783
4.801
4.560
4.727
357,098
+0.04(+0.79%)
Aug 05, 2019
4.847
4.857
4.671
4.690
405,856
-0.24(-4.89%)
Aug 02, 2019
5.283
5.329
4.820
4.931
591,251
-0.40(-7.48%)
Aug 01, 2019
5.784
5.950
5.175
5.329
588,098
-0.32(-5.74%)
Jul 31, 2019
5.941
5.941
5.635
5.654
509,957
-0.28(-4.69%)
Jul 30, 2019
5.635
5.987
5.617
5.932
351,778
+0.28(+4.92%)
Jul 29, 2019
5.821
5.821
5.635
5.654
245,941
-0.17(-2.87%)
Jul 26, 2019
6.043
6.071
5.737
5.821
308,788
-0.21(-3.53%)
Jul 25, 2019
6.330
6.405
6.025
6.034
373,105
-0.30(-4.69%)
Jul 24, 2019
6.238
6.372
6.164
6.330
298,095
+0.11(+1.79%)
Jul 23, 2019
6.089
6.303
6.089
6.219
351,135
+0.16(+2.60%)
Jul 22, 2019
6.349
6.405
6.062
6.062
736,765
-0.31(-4.80%)
Jul 19, 2019
6.219
6.418
6.210
6.367
236,716
+0.16(+2.54%)
Jul 18, 2019
6.238
6.275
6.154
6.210
244,459
-0.04(-0.59%)
Jul 17, 2019
6.423
6.451
6.247
6.247
266,055
-0.22(-3.44%)
Jul 16, 2019
6.479
6.627
6.442
6.469
262,358
+0.00(+0.00%)
Jul 15, 2019
6.469
6.516
6.349
6.469
247,515
+0.00(+0.00%)
Jul 12, 2019
6.247
6.530
6.242
6.469
302,746
+0.23(+3.71%)
Jul 11, 2019
6.238
6.284
6.182
6.238
312,103
+0.01(+0.15%)
Jul 10, 2019
6.330
6.377
6.145
6.228
446,086
-0.09(-1.47%)
Jul 09, 2019
6.460
6.497
6.265
6.321
286,213
-0.19(-2.85%)
Jul 08, 2019
6.460
6.534
6.432
6.506
260,797
+0.01(+0.14%)
Jul 05, 2019
6.460
6.516
6.367
6.497
275,234
+0.01(+0.14%)
Jul 03, 2019
6.506
6.618
6.442
6.488
175,649
-0.02(-0.28%)
Jul 02, 2019
6.655
6.655
6.386
6.506
475,374
-0.08(-1.27%)
Jul 01, 2019
6.720
6.794
6.506
6.590
509,181
-0.08(-1.25%)
Jun 28, 2019
6.117
6.673
6.117
6.673
1,310,680
+0.62(+10.26%)
Jun 27, 2019
5.839
6.201
5.802
6.052
1,256,540
+0.22(+3.82%)
Jun 26, 2019
5.802
5.923
5.756
5.830
1,068,925
+0.06(+1.13%)
Jun 25, 2019
5.821
5.830
5.765
5.765
622,126
-0.03(-0.48%)
Jun 24, 2019
5.839
5.969
5.793
5.793
602,982
-0.18(-2.95%)
Jun 21, 2019
5.746
5.969
5.709
5.969
1,526,357
+0.22(+3.87%)
Jun 20, 2019
5.867
5.909
5.728
5.746
885,431
-0.11(-1.90%)
Jun 19, 2019
5.728
5.964
5.682
5.858
1,201,880
+0.15(+2.60%)
Jun 18, 2019
5.793
5.867
5.682
5.709
960,253
+0.04(+0.65%)
Jun 17, 2019
5.644
5.723
5.570
5.672
463,175
+0.03(+0.49%)
Jun 14, 2019
5.700
5.774
5.631
5.644
414,631
-0.07(-1.30%)
Jun 13, 2019
5.691
5.784
5.635
5.719
456,098
+0.04(+0.65%)
Jun 12, 2019
5.672
5.784
5.617
5.682
223,480
-0.05(-0.81%)
Jun 11, 2019
5.784
5.867
5.709
5.728
248,596
+0.02(+0.32%)
Jun 10, 2019
5.765
5.876
5.695
5.709
282,830
-0.03(-0.48%)
Jun 07, 2019
5.682
5.767
5.632
5.737
210,822
+0.06(+1.14%)
Jun 06, 2019
5.802
5.850
5.663
5.672
299,868
-0.13(-2.24%)
Jun 05, 2019
5.969
5.969
5.788
5.802
293,373
-0.12(-2.03%)
Jun 04, 2019
5.784
5.987
5.774
5.923
431,898
+0.21(+3.73%)
Jun 03, 2019
5.932
6.006
5.691
5.709
383,640
-0.25(-4.20%)
May 31, 2019
5.997
6.062
5.904
5.960
458,435
-0.14(-2.28%)
May 30, 2019
5.978
6.117
5.978
6.099
253,556
+0.07(+1.23%)
May 29, 2019
6.099
6.164
5.960
6.025
479,663
-0.15(-2.40%)
May 28, 2019
6.108
6.256
6.089
6.173
338,326
+0.05(+0.76%)
May 24, 2019
6.089
6.154
6.015
6.126
218,806
+0.09(+1.54%)
May 23, 2019
6.071
6.108
5.904
6.034
382,468
-0.13(-2.11%)
May 22, 2019
6.108
6.210
5.913
6.164
334,383
+0.02(+0.30%)
May 21, 2019
6.256
6.256
6.136
6.145
655,047
-0.02(-0.30%)
May 20, 2019
6.247
6.312
6.145
6.164
220,632
-0.13(-2.06%)
May 17, 2019
6.284
6.497
6.284
6.293
238,442
-0.09(-1.45%)
May 16, 2019
6.414
6.423
6.358
6.386
301,253
+0.00(+0.00%)
May 15, 2019
6.284
6.405
6.278
6.386
880,460
+0.06(+0.88%)
May 14, 2019
6.201
6.377
6.182
6.330
1,084,295
+0.18(+2.86%)
May 13, 2019
6.284
6.297
6.043
6.154
276,388
-0.26(-4.05%)
May 10, 2019
6.525
6.525
6.293
6.414
637,429
-0.11(-1.70%)
May 09, 2019
6.692
6.724
6.451
6.525
312,880
-0.30(-4.35%)
May 08, 2019
6.673
6.877
6.590
6.822
601,272
+0.15(+2.22%)
May 07, 2019
6.896
6.914
6.608
6.673
640,499
-0.35(-5.01%)
May 06, 2019
6.942
7.072
6.822
7.026
258,628
-0.06(-0.79%)
May 03, 2019
6.840
7.109
6.840
7.081
268,652
+0.28(+4.09%)
May 02, 2019
7.090
7.100
6.738
6.803
333,701
-0.36(-5.05%)
May 01, 2019
7.322
7.480
7.165
7.165
301,648
-0.17(-2.28%)
Apr 30, 2019
7.229
7.563
7.075
7.331
845,710
+0.07(+1.02%)
Apr 29, 2019
7.174
7.304
7.100
7.257
272,381
+0.08(+1.16%)
Apr 26, 2019
7.090
7.202
7.044
7.174
181,583
+0.08(+1.18%)
Apr 25, 2019
7.341
7.359
7.090
7.090
258,186
-0.26(-3.53%)
Apr 24, 2019
7.127
7.415
7.062
7.350
291,614
+0.27(+3.80%)
Apr 23, 2019
6.951
7.118
6.924
7.081
547,571
+0.12(+1.73%)
Apr 22, 2019
7.276
7.359
6.951
6.961
338,989
-0.33(-4.57%)
Apr 18, 2019
7.304
7.331
7.189
7.294
320,117
-0.02(-0.25%)
Apr 17, 2019
7.489
7.554
7.304
7.313
252,855
-0.15(-1.99%)
Apr 16, 2019
7.257
7.480
7.235
7.461
365,094
+0.17(+2.29%)
Apr 15, 2019
7.248
7.322
7.174
7.294
384,406
+0.03(+0.38%)
Apr 12, 2019
7.285
7.406
7.248
7.266
133,247
-0.01(-0.13%)
Apr 11, 2019
7.276
7.341
7.211
7.276
165,865
+0.06(+0.90%)
Apr 10, 2019
7.100
7.239
6.979
7.211
286,848
+0.06(+0.91%)
Apr 09, 2019
7.192
7.266
7.109
7.146
501,312
-0.09(-1.28%)
Apr 08, 2019
7.452
7.456
7.192
7.239
274,276
-0.22(-2.98%)
Apr 05, 2019
7.378
7.498
7.341
7.461
503,750
+0.04(+0.50%)
Apr 04, 2019
7.341
7.517
7.322
7.424
251,299
+0.06(+0.75%)
Apr 03, 2019
7.507
7.582
7.266
7.368
354,131
-0.10(-1.36%)
Apr 02, 2019
7.480
7.563
7.424
7.470
474,859
-0.03(-0.37%)
Apr 01, 2019
7.368
7.582
7.368
7.498
320,659
+0.18(+2.41%)
Mar 29, 2019
7.452
7.480
7.220
7.322
264,444
-0.08(-1.13%)
Mar 28, 2019
7.331
7.443
7.229
7.406
513,528
+0.10(+1.40%)
Mar 27, 2019
7.192
7.350
7.174
7.304
152,655
+0.10(+1.42%)
Mar 26, 2019
7.266
7.350
7.165
7.202
165,102
-0.01(-0.13%)
Mar 25, 2019
7.304
7.359
7.155
7.211
198,872
-0.10(-1.39%)
Mar 22, 2019
7.507
7.507
7.229
7.313
208,340
-0.25(-3.31%)
Mar 21, 2019
7.517
7.702
7.489
7.563
433,266
+0.03(+0.37%)
Mar 20, 2019
7.433
7.600
7.331
7.535
214,047
+0.08(+1.12%)
Mar 19, 2019
7.406
7.637
7.406
7.452
326,529
+0.07(+1.01%)
Mar 18, 2019
7.276
7.433
7.229
7.378
289,053
+0.16(+2.18%)
Mar 15, 2019
7.211
7.257
7.090
7.220
1,061,340
+0.01(+0.13%)
Mar 14, 2019
7.341
7.368
7.165
7.211
202,072
-0.16(-2.14%)
Mar 13, 2019
7.470
7.498
7.331
7.368
349,204
-0.10(-1.36%)
Mar 12, 2019
7.415
7.517
7.368
7.470
191,605
+0.06(+0.88%)
Mar 11, 2019
7.257
7.452
7.192
7.406
258,614
+0.19(+2.70%)
Mar 08, 2019
7.053
7.368
7.053
7.211
253,008
+0.12(+1.70%)
Mar 07, 2019
7.146
7.146
6.951
7.090
368,747
-0.06(-0.78%)
Mar 06, 2019
7.480
7.489
7.114
7.146
717,544
-0.30(-3.99%)
Mar 05, 2019
7.498
7.550
7.359
7.443
295,851
-0.11(-1.47%)
Mar 04, 2019
7.498
7.609
7.406
7.554
246,922
+0.06(+0.87%)
Mar 01, 2019
7.591
7.684
7.368
7.489
336,733
-0.07(-0.98%)
Feb 28, 2019
7.582
7.646
7.433
7.563
332,843
-0.06(-0.73%)
Feb 27, 2019
7.767
7.795
7.572
7.619
309,141
-0.15(-1.91%)
Feb 26, 2019
7.887
7.948
7.716
7.767
266,023
-0.16(-1.99%)
Feb 25, 2019
7.878
7.934
7.841
7.925
219,666
+0.02(+0.23%)
Feb 22, 2019
7.832
7.962
7.832
7.906
235,745
+0.10(+1.31%)
Feb 21, 2019
7.925
7.925
7.637
7.804
301,270
-0.15(-1.86%)
Feb 20, 2019
7.887
8.073
7.887
7.952
226,329
+0.06(+0.82%)
Feb 19, 2019
7.730
7.952
7.693
7.887
307,982
+0.10(+1.31%)
Feb 15, 2019
7.915
7.989
7.646
7.786
316,233
-0.11(-1.41%)
Feb 14, 2019
7.730
7.989
7.721
7.897
466,999
+0.10(+1.31%)
Feb 13, 2019
7.823
7.971
7.702
7.795
421,323
-0.03(-0.36%)
Feb 12, 2019
7.415
7.860
7.415
7.823
436,109
+0.43(+5.76%)
Feb 11, 2019
7.387
7.470
7.350
7.396
226,314
+0.02(+0.25%)
Feb 08, 2019
7.322
7.396
7.257
7.378
258,618
-0.04(-0.50%)
Feb 07, 2019
7.461
7.461
7.248
7.415
259,445
-0.06(-0.87%)
Feb 06, 2019
7.415
7.665
7.415
7.480
259,366
+0.04(+0.50%)
Feb 05, 2019
7.341
7.554
7.285
7.443
424,560
+0.10(+1.39%)
Feb 04, 2019
7.100
7.359
7.072
7.341
590,986
+0.24(+3.39%)
Feb 01, 2019
7.229
7.554
7.090
7.100
539,571
-0.13(-1.79%)
Jan 31, 2019
6.859
7.665
6.859
7.229
1,133,682
-1.33(-15.58%)
Jan 30, 2019
8.536
8.638
8.379
8.564
308,552
+0.05(+0.54%)
Jan 29, 2019
8.583
8.666
8.490
8.518
270,355
-0.06(-0.76%)
Jan 28, 2019
8.425
8.629
8.305
8.583
271,634
+0.14(+1.65%)
Jan 25, 2019
8.379
8.564
8.342
8.444
209,311
+0.17(+2.02%)
Jan 24, 2019
8.221
8.351
8.147
8.277
722,204
+0.04(+0.45%)
Jan 23, 2019
8.555
8.592
8.193
8.240
235,382
-0.30(-3.47%)
Jan 22, 2019
8.870
8.870
8.351
8.536
297,724
-0.42(-4.66%)
Jan 18, 2019
8.842
8.953
8.745
8.953
309,328
+0.13(+1.47%)
Jan 17, 2019
8.620
8.851
8.606
8.824
334,466
+0.17(+1.93%)
Jan 16, 2019
8.657
8.842
8.610
8.657
303,806
+0.00(+0.00%)
Jan 15, 2019
8.666
8.777
8.518
8.657
256,617
-0.01(-0.11%)
Jan 14, 2019
8.824
8.824
8.583
8.666
218,168
-0.04(-0.43%)
Jan 11, 2019
8.685
8.768
8.555
8.703
474,296
+0.03(+0.32%)
Jan 10, 2019
8.332
8.685
8.221
8.675
390,956
+0.31(+3.65%)
Jan 09, 2019
7.906
8.388
7.887
8.369
486,440
+0.54(+6.86%)
Jan 08, 2019
7.925
7.980
7.739
7.832
364,143
+0.03(+0.36%)
Jan 07, 2019
7.693
7.934
7.582
7.804
271,642
+0.14(+1.81%)
Jan 04, 2019
7.424
7.693
7.396
7.665
607,327
+0.33(+4.55%)
Jan 03, 2019
7.387
7.470
7.248
7.331
237,019
-0.17(-2.22%)
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.