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
Independence Contract Drilling Inc
(NY:
ICD
)
1.450
-0.030 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
3.200
3.290
3.175
3.270
104,205
+0.05(+1.55%)
Dec 29, 2022
2.820
3.230
2.815
3.220
143,559
+0.42(+15.00%)
Dec 28, 2022
2.920
2.920
2.780
2.800
320,181
-0.11(-3.78%)
Dec 27, 2022
2.960
2.987
2.890
2.910
279,916
-0.04(-1.36%)
Dec 23, 2022
3.000
3.005
2.940
2.950
88,767
+0.01(+0.34%)
Dec 22, 2022
3.000
3.030
2.790
2.940
217,579
-0.01(-0.34%)
Dec 21, 2022
3.090
3.090
2.920
2.950
480,317
-0.03(-1.01%)
Dec 20, 2022
3.000
3.090
2.920
2.980
120,581
-0.01(-0.33%)
Dec 19, 2022
3.140
3.161
2.990
2.990
133,555
-0.15(-4.78%)
Dec 16, 2022
3.000
3.150
2.990
3.140
48,150
+0.09(+2.95%)
Dec 15, 2022
3.110
3.112
2.930
3.050
77,098
-0.02(-0.65%)
Dec 14, 2022
3.160
3.200
3.070
3.070
87,675
-0.06(-1.92%)
Dec 13, 2022
3.200
3.290
3.125
3.130
106,276
+0.03(+0.97%)
Dec 12, 2022
3.140
3.230
3.088
3.100
187,450
-0.02(-0.64%)
Dec 09, 2022
3.070
3.200
2.980
3.120
260,686
-0.02(-0.64%)
Dec 08, 2022
3.250
3.370
3.110
3.140
90,803
-0.16(-4.85%)
Dec 07, 2022
3.520
3.550
3.300
3.300
56,818
-0.27(-7.56%)
Dec 06, 2022
3.580
3.680
3.490
3.570
100,905
-0.11(-2.99%)
Dec 05, 2022
3.850
3.900
3.680
3.680
44,958
-0.17(-4.42%)
Dec 02, 2022
3.750
3.920
3.690
3.850
45,767
+0.08(+2.12%)
Dec 01, 2022
3.950
4.050
3.730
3.770
55,028
-0.17(-4.31%)
Nov 30, 2022
3.930
3.970
3.880
3.940
105,894
+0.04(+1.03%)
Nov 29, 2022
3.890
3.980
3.810
3.900
23,315
+0.03(+0.78%)
Nov 28, 2022
3.850
3.870
3.680
3.870
132,488
-0.05(-1.28%)
Nov 25, 2022
3.930
4.010
3.900
3.920
29,940
+0.02(+0.51%)
Nov 23, 2022
3.880
3.950
3.620
3.900
93,938
-0.05(-1.27%)
Nov 22, 2022
3.930
4.070
3.740
3.950
274,673
+0.05(+1.28%)
Nov 21, 2022
3.900
3.930
3.330
3.900
208,327
+0.00(+0.00%)
Nov 18, 2022
4.010
4.010
3.750
3.900
221,374
-0.11(-2.74%)
Nov 17, 2022
3.950
4.010
3.830
4.010
62,309
+0.05(+1.26%)
Nov 16, 2022
4.090
4.090
3.860
3.960
146,595
-0.09(-2.22%)
Nov 15, 2022
4.070
4.190
3.850
4.050
173,310
+0.04(+1.00%)
Nov 14, 2022
3.890
4.020
3.650
4.010
281,390
+0.15(+3.89%)
Nov 11, 2022
3.730
3.880
3.510
3.860
426,431
+0.14(+3.76%)
Nov 10, 2022
3.680
3.800
3.610
3.720
255,911
+0.10(+2.76%)
Nov 09, 2022
3.740
3.740
3.540
3.620
116,225
+0.00(+0.00%)
Nov 08, 2022
4.000
4.140
3.510
3.620
740,907
-0.42(-10.40%)
Nov 07, 2022
3.850
4.090
3.800
4.040
256,670
+0.28(+7.45%)
Nov 04, 2022
3.940
4.040
3.650
3.760
384,328
-0.08(-2.08%)
Nov 03, 2022
3.960
4.020
3.770
3.840
159,912
-0.10(-2.54%)
Nov 02, 2022
4.030
4.100
3.870
3.940
53,830
-0.05(-1.25%)
Nov 01, 2022
4.440
4.440
3.870
3.990
295,761
-0.32(-7.42%)
Oct 31, 2022
4.120
4.400
4.120
4.310
137,941
+0.19(+4.61%)
Oct 28, 2022
3.920
4.170
3.920
4.120
133,159
+0.09(+2.23%)
Oct 27, 2022
3.880
4.110
3.860
4.030
116,568
+0.15(+3.87%)
Oct 26, 2022
3.432
3.930
3.432
3.880
427,627
+0.47(+13.78%)
Oct 25, 2022
3.310
3.440
3.220
3.410
44,137
+0.10(+3.02%)
Oct 24, 2022
3.320
3.393
3.278
3.310
51,554
-0.05(-1.49%)
Oct 21, 2022
3.320
3.460
3.280
3.360
99,012
+0.05(+1.51%)
Oct 20, 2022
3.270
3.380
3.268
3.310
61,138
+0.08(+2.48%)
Oct 19, 2022
3.180
3.270
3.170
3.230
39,432
+0.07(+2.22%)
Oct 18, 2022
3.070
3.220
3.040
3.160
36,975
+0.11(+3.61%)
Oct 17, 2022
3.110
3.190
2.960
3.050
163,246
-0.03(-0.97%)
Oct 14, 2022
3.210
3.225
3.050
3.080
36,873
-0.17(-5.23%)
Oct 13, 2022
3.100
3.250
3.100
3.250
63,714
+0.12(+3.83%)
Oct 12, 2022
3.070
3.130
2.975
3.130
67,139
+0.03(+0.97%)
Oct 11, 2022
3.060
3.235
3.050
3.100
46,096
-0.04(-1.27%)
Oct 10, 2022
3.290
3.390
3.130
3.140
46,093
-0.15(-4.56%)
Oct 07, 2022
3.400
3.630
3.290
3.290
230,784
-0.13(-3.80%)
Oct 06, 2022
3.400
3.490
3.370
3.420
69,391
+0.07(+2.09%)
Oct 05, 2022
3.250
3.450
3.193
3.350
120,741
+0.09(+2.76%)
Oct 04, 2022
3.100
3.270
3.050
3.260
120,655
+0.23(+7.59%)
Oct 03, 2022
3.100
3.127
2.960
3.030
70,938
+0.03(+1.00%)
Sep 30, 2022
3.040
3.150
2.980
3.000
23,770
-0.08(-2.60%)
Sep 29, 2022
3.030
3.145
2.990
3.080
45,067
-0.01(-0.32%)
Sep 28, 2022
2.920
3.121
2.920
3.090
78,348
+0.17(+5.82%)
Sep 27, 2022
2.790
2.950
2.790
2.920
77,930
+0.09(+3.18%)
Sep 26, 2022
2.940
2.970
2.780
2.830
118,877
-0.13(-4.39%)
Sep 23, 2022
2.940
2.960
2.770
2.960
288,524
+0.02(+0.68%)
Sep 22, 2022
3.010
3.099
2.925
2.940
85,673
-0.06(-2.00%)
Sep 21, 2022
3.120
3.120
3.000
3.000
156,314
-0.08(-2.60%)
Sep 20, 2022
3.060
3.080
3.000
3.080
44,153
-0.06(-1.91%)
Sep 19, 2022
3.000
3.140
3.000
3.140
43,309
+0.12(+3.97%)
Sep 16, 2022
3.050
3.050
2.990
3.020
113,884
-0.08(-2.58%)
Sep 15, 2022
2.980
3.100
2.980
3.100
54,502
+0.04(+1.31%)
Sep 14, 2022
3.000
3.123
2.980
3.060
98,303
+0.09(+3.03%)
Sep 13, 2022
3.050
3.130
2.910
2.970
137,443
-0.17(-5.41%)
Sep 12, 2022
3.240
3.360
3.100
3.140
96,061
-0.01(-0.32%)
Sep 09, 2022
3.250
3.250
3.020
3.150
172,691
-0.01(-0.32%)
Sep 08, 2022
3.150
3.220
3.100
3.160
14,696
+0.02(+0.64%)
Sep 07, 2022
3.010
3.150
2.980
3.140
53,297
+0.09(+2.95%)
Sep 06, 2022
3.280
3.280
2.950
3.050
96,068
-0.16(-4.98%)
Sep 02, 2022
3.200
3.270
3.150
3.210
46,681
+0.08(+2.56%)
Sep 01, 2022
3.160
3.230
3.010
3.130
113,259
-0.07(-2.19%)
Aug 31, 2022
3.230
3.330
3.180
3.200
23,334
-0.08(-2.44%)
Aug 30, 2022
3.450
3.460
3.220
3.280
136,775
-0.20(-5.75%)
Aug 29, 2022
3.590
3.680
3.430
3.480
96,304
-0.12(-3.33%)
Aug 26, 2022
3.770
3.830
3.550
3.600
71,233
-0.19(-5.01%)
Aug 25, 2022
3.600
3.820
3.540
3.790
163,814
+0.22(+6.16%)
Aug 24, 2022
3.450
3.600
3.420
3.570
278,373
+0.17(+5.00%)
Aug 23, 2022
3.360
3.640
3.345
3.400
169,812
+0.06(+1.80%)
Aug 22, 2022
3.350
3.400
3.200
3.340
36,084
-0.02(-0.60%)
Aug 19, 2022
3.390
3.430
3.299
3.360
28,360
-0.04(-1.18%)
Aug 18, 2022
3.350
3.420
3.300
3.400
51,715
+0.10(+3.03%)
Aug 17, 2022
3.310
3.420
3.200
3.300
57,842
+0.00(+0.00%)
Aug 16, 2022
3.370
3.435
3.266
3.300
40,835
-0.14(-4.07%)
Aug 15, 2022
3.430
3.490
3.250
3.440
67,628
-0.13(-3.64%)
Aug 12, 2022
3.520
3.660
3.500
3.570
73,417
+0.00(+0.00%)
Aug 11, 2022
3.550
3.610
3.500
3.570
103,899
+0.04(+1.13%)
Aug 10, 2022
3.390
3.540
3.350
3.530
61,337
+0.15(+4.44%)
Aug 09, 2022
3.440
3.480
3.300
3.380
48,034
-0.10(-2.87%)
Aug 08, 2022
3.360
3.550
3.360
3.480
128,454
+0.12(+3.57%)
Aug 05, 2022
3.080
3.457
3.080
3.360
103,585
+0.28(+9.09%)
Aug 04, 2022
3.290
3.320
3.060
3.080
62,807
-0.30(-8.88%)
Aug 03, 2022
3.320
3.490
3.220
3.380
142,700
+0.04(+1.20%)
Aug 02, 2022
3.350
3.453
3.240
3.340
64,171
-0.09(-2.62%)
Aug 01, 2022
3.550
3.550
3.350
3.430
34,539
-0.10(-2.83%)
Jul 29, 2022
3.400
3.550
3.390
3.530
111,293
+0.12(+3.52%)
Jul 28, 2022
3.420
3.460
3.170
3.410
101,259
-0.04(-1.16%)
Jul 27, 2022
3.220
3.490
3.210
3.450
118,579
+0.23(+7.14%)
Jul 26, 2022
3.290
3.290
3.110
3.220
26,341
+0.00(+0.00%)
Jul 25, 2022
3.000
3.230
2.920
3.220
104,536
+0.26(+8.78%)
Jul 22, 2022
3.000
3.046
2.900
2.960
49,683
-0.03(-1.00%)
Jul 21, 2022
3.100
3.156
2.920
2.990
36,597
-0.21(-6.56%)
Jul 20, 2022
3.230
3.260
3.102
3.200
23,612
-0.05(-1.54%)
Jul 19, 2022
3.140
3.280
3.100
3.250
57,734
+0.07(+2.20%)
Jul 18, 2022
3.020
3.210
2.950
3.180
73,466
+0.27(+9.28%)
Jul 15, 2022
2.850
2.950
2.830
2.910
48,621
+0.07(+2.46%)
Jul 14, 2022
2.950
2.980
2.780
2.840
241,026
-0.12(-4.05%)
Jul 13, 2022
2.970
3.060
2.960
2.960
57,740
-0.02(-0.67%)
Jul 12, 2022
2.950
3.000
2.950
2.980
225,809
+0.03(+1.02%)
Jul 11, 2022
2.950
3.020
2.950
2.950
102,201
-0.06(-1.99%)
Jul 08, 2022
3.090
3.120
2.970
3.010
49,410
-0.05(-1.63%)
Jul 07, 2022
3.140
3.190
3.040
3.060
43,930
+0.05(+1.66%)
Jul 06, 2022
3.080
3.120
2.950
3.010
66,725
-0.14(-4.44%)
Jul 05, 2022
3.160
3.168
2.950
3.150
167,955
-0.10(-3.08%)
Jul 01, 2022
3.160
3.300
3.070
3.250
72,843
+0.12(+3.83%)
Jun 30, 2022
3.280
3.370
3.070
3.130
77,674
-0.25(-7.40%)
Jun 29, 2022
3.530
3.530
3.320
3.380
81,462
-0.09(-2.59%)
Jun 28, 2022
3.400
3.610
3.400
3.470
96,984
+0.18(+5.47%)
Jun 27, 2022
3.100
3.320
3.090
3.290
85,570
+0.09(+2.81%)
Jun 24, 2022
3.000
3.240
3.000
3.200
136,312
+0.18(+5.96%)
Jun 23, 2022
3.080
3.270
2.950
3.020
229,638
-0.06(-1.95%)
Jun 22, 2022
3.120
3.230
3.080
3.080
79,125
-0.16(-4.94%)
Jun 21, 2022
3.200
3.440
3.190
3.240
83,906
+0.04(+1.25%)
Jun 17, 2022
3.350
3.450
3.180
3.200
204,637
-0.16(-4.76%)
Jun 16, 2022
3.400
3.490
3.220
3.360
117,705
-0.13(-3.72%)
Jun 15, 2022
3.480
3.660
3.480
3.490
94,099
-0.04(-1.13%)
Jun 14, 2022
3.740
3.760
3.460
3.530
113,367
-0.14(-3.81%)
Jun 13, 2022
3.760
3.840
3.590
3.670
163,859
-0.29(-7.32%)
Jun 10, 2022
3.930
4.150
3.760
3.960
113,196
-0.09(-2.22%)
Jun 09, 2022
4.040
4.210
3.900
4.050
100,329
-0.13(-3.11%)
Jun 08, 2022
4.300
4.337
4.040
4.180
180,162
-0.09(-2.11%)
Jun 07, 2022
3.840
4.290
3.790
4.270
314,185
+0.39(+10.05%)
Jun 06, 2022
3.900
3.990
3.820
3.880
49,989
-0.06(-1.52%)
Jun 03, 2022
3.920
3.980
3.750
3.940
82,038
+0.08(+2.07%)
Jun 02, 2022
3.950
4.100
3.810
3.860
139,890
-0.11(-2.77%)
Jun 01, 2022
3.960
4.026
3.750
3.970
96,566
+0.08(+2.06%)
May 31, 2022
4.110
4.190
3.740
3.890
67,428
-0.10(-2.51%)
May 27, 2022
3.940
4.053
3.850
3.990
111,056
+0.11(+2.84%)
May 26, 2022
3.790
4.046
3.630
3.880
151,702
+0.16(+4.30%)
May 25, 2022
3.590
3.750
3.560
3.720
59,379
+0.15(+4.20%)
May 24, 2022
3.750
3.750
3.570
3.570
70,177
-0.24(-6.30%)
May 23, 2022
3.640
3.820
3.600
3.810
78,859
+0.19(+5.25%)
May 20, 2022
3.740
3.751
3.510
3.620
136,195
-0.07(-1.90%)
May 19, 2022
3.610
3.790
3.610
3.690
59,431
-0.04(-1.07%)
May 18, 2022
3.880
3.900
3.620
3.730
51,090
-0.11(-2.86%)
May 17, 2022
3.800
3.950
3.790
3.840
158,514
+0.11(+2.95%)
May 16, 2022
3.600
3.860
3.600
3.730
67,613
+0.14(+3.90%)
May 13, 2022
3.330
3.654
3.310
3.590
108,370
+0.34(+10.46%)
May 12, 2022
3.300
3.450
3.170
3.250
128,243
-0.06(-1.81%)
May 11, 2022
3.380
3.622
3.270
3.310
121,955
-0.07(-2.07%)
May 10, 2022
3.580
3.698
3.270
3.380
161,910
+0.02(+0.60%)
May 09, 2022
3.960
3.970
3.340
3.360
740,056
-0.75(-18.25%)
May 06, 2022
4.100
4.220
3.980
4.110
61,896
+0.05(+1.23%)
May 05, 2022
3.980
4.300
3.851
4.060
197,786
-0.19(-4.47%)
May 04, 2022
4.140
4.290
3.910
4.250
139,288
+0.24(+5.99%)
May 03, 2022
3.780
4.080
3.780
4.010
83,649
+0.14(+3.62%)
May 02, 2022
4.020
4.160
3.730
3.870
328,335
-0.25(-6.07%)
Apr 29, 2022
4.330
4.370
4.000
4.120
89,211
-0.19(-4.41%)
Apr 28, 2022
4.230
4.410
4.030
4.310
204,826
+0.17(+4.11%)
Apr 27, 2022
4.090
4.180
4.020
4.140
65,640
+0.00(+0.00%)
Apr 26, 2022
4.200
4.300
4.043
4.140
96,289
-0.03(-0.72%)
Apr 25, 2022
4.110
4.240
3.900
4.170
322,661
-0.06(-1.42%)
Apr 22, 2022
4.550
4.705
4.230
4.230
141,859
-0.40(-8.64%)
Apr 21, 2022
4.900
4.930
4.560
4.630
145,846
-0.22(-4.54%)
Apr 20, 2022
4.980
4.980
4.640
4.850
165,516
-0.03(-0.61%)
Apr 19, 2022
5.000
5.060
4.650
4.880
273,790
-0.22(-4.31%)
Apr 18, 2022
4.710
5.345
4.700
5.100
628,315
+0.50(+10.87%)
Apr 14, 2022
4.300
4.660
4.300
4.600
222,162
+0.12(+2.68%)
Apr 13, 2022
4.300
4.500
4.220
4.480
174,269
+0.25(+5.91%)
Apr 12, 2022
4.050
4.399
4.050
4.230
183,260
+0.19(+4.70%)
Apr 11, 2022
4.120
4.140
3.965
4.040
128,084
-0.15(-3.58%)
Apr 08, 2022
4.070
4.270
3.980
4.190
119,927
+0.18(+4.49%)
Apr 07, 2022
4.100
4.130
3.870
4.010
195,304
-0.04(-0.99%)
Apr 06, 2022
3.960
4.065
3.860
4.050
236,167
+0.12(+3.05%)
Apr 05, 2022
4.310
4.419
3.910
3.930
231,793
-0.31(-7.31%)
Apr 04, 2022
4.180
4.250
3.960
4.240
229,812
+0.06(+1.44%)
Apr 01, 2022
4.130
4.310
4.070
4.180
151,082
+0.05(+1.21%)
Mar 31, 2022
4.100
4.300
4.090
4.130
93,942
-0.04(-0.96%)
Mar 30, 2022
4.320
4.440
4.110
4.170
122,165
-0.08(-1.88%)
Mar 29, 2022
4.280
4.380
4.120
4.250
181,206
-0.14(-3.19%)
Mar 28, 2022
4.640
4.640
4.350
4.390
236,507
-0.29(-6.20%)
Mar 25, 2022
4.250
4.680
4.231
4.680
272,408
+0.32(+7.34%)
Mar 24, 2022
4.330
4.546
4.210
4.360
377,005
+0.10(+2.35%)
Mar 23, 2022
4.140
4.400
4.100
4.260
539,404
+0.21(+5.19%)
Mar 22, 2022
3.900
4.075
3.890
4.050
355,077
+0.16(+4.11%)
Mar 21, 2022
4.130
4.300
3.720
3.890
682,530
-0.15(-3.71%)
Mar 18, 2022
4.550
4.670
3.950
4.040
842,242
-0.64(-13.68%)
Mar 17, 2022
4.200
4.820
4.200
4.680
407,114
+0.52(+12.50%)
Mar 16, 2022
3.970
4.224
3.893
4.160
330,208
+0.19(+4.79%)
Mar 15, 2022
4.340
4.400
3.880
3.970
678,603
-0.67(-14.44%)
Mar 14, 2022
5.450
5.450
4.460
4.640
579,067
-0.86(-15.64%)
Mar 11, 2022
5.660
5.810
5.420
5.500
392,622
-0.27(-4.68%)
Mar 10, 2022
5.600
5.780
4.930
5.770
752,891
+0.20(+3.59%)
Mar 09, 2022
6.210
6.210
4.930
5.570
815,249
-1.50(-21.22%)
Mar 08, 2022
5.440
7.400
5.420
7.070
3,483,109
+2.04(+40.56%)
Mar 07, 2022
4.470
5.380
4.400
5.030
1,895,398
+0.72(+16.71%)
Mar 04, 2022
4.170
4.450
4.022
4.310
675,144
+0.16(+3.86%)
Mar 03, 2022
4.170
4.500
4.040
4.150
471,060
-0.02(-0.48%)
Mar 02, 2022
3.890
4.170
3.850
4.170
291,247
+0.39(+10.32%)
Mar 01, 2022
3.950
4.070
3.666
3.780
99,489
-0.05(-1.31%)
Feb 28, 2022
3.520
3.850
3.520
3.830
141,570
+0.29(+8.19%)
Feb 25, 2022
3.370
3.600
3.360
3.540
109,590
+0.08(+2.31%)
Feb 24, 2022
3.820
4.192
3.350
3.460
762,932
-0.31(-8.22%)
Feb 23, 2022
3.710
3.895
3.672
3.770
102,123
+0.07(+1.89%)
Feb 22, 2022
4.010
4.040
3.640
3.700
151,343
-0.20(-5.13%)
Feb 18, 2022
3.900
0
-0.08(-2.01%)
Feb 17, 2022
4.110
4.150
3.830
3.980
163,487
-0.13(-3.16%)
Feb 16, 2022
3.770
4.190
3.730
4.110
398,621
+0.36(+9.60%)
Feb 15, 2022
3.700
3.810
3.571
3.750
116,514
+0.04(+1.08%)
Feb 14, 2022
3.680
3.790
3.530
3.710
168,458
+0.06(+1.64%)
Feb 11, 2022
3.500
3.670
3.500
3.650
255,979
+0.18(+5.19%)
Feb 10, 2022
3.270
3.630
3.250
3.470
210,037
+0.16(+4.83%)
Feb 09, 2022
3.110
3.380
3.070
3.310
164,353
+0.27(+8.88%)
Feb 08, 2022
3.040
3.150
3.000
3.040
133,054
-0.01(-0.33%)
Feb 07, 2022
3.160
3.190
3.030
3.050
244,060
-0.14(-4.39%)
Feb 04, 2022
3.200
3.311
3.120
3.190
471,494
+0.02(+0.63%)
Feb 03, 2022
3.200
3.050
3.170
123,781
-0.07(-2.16%)
Feb 02, 2022
3.310
3.330
3.170
3.240
218,562
-0.06(-1.82%)
Feb 01, 2022
3.300
3.400
3.230
3.300
340,677
-0.02(-0.60%)
Jan 31, 2022
3.360
3.250
3.320
204,838
-0.05(-1.48%)
Jan 28, 2022
3.290
3.540
3.290
3.370
395,398
-0.03(-0.88%)
Jan 27, 2022
3.600
3.740
3.300
3.400
201,143
-0.18(-5.03%)
Jan 26, 2022
3.650
3.830
3.520
3.580
460,864
+0.13(+3.77%)
Jan 25, 2022
3.390
3.570
3.310
3.450
134,521
+0.01(+0.29%)
Jan 24, 2022
3.240
3.639
3.050
3.440
484,280
-0.01(-0.29%)
Jan 21, 2022
3.250
3.610
3.250
3.450
142,927
+0.05(+1.47%)
Jan 20, 2022
3.900
3.940
3.316
3.400
259,790
-0.37(-9.81%)
Jan 19, 2022
4.080
4.130
3.670
3.770
245,805
-0.31(-7.60%)
Jan 18, 2022
4.300
4.300
4.020
4.080
198,389
-0.14(-3.32%)
Jan 14, 2022
4.220
0
+0.40(+10.47%)
Jan 13, 2022
3.880
3.900
3.760
3.820
77,838
+0.04(+1.06%)
Jan 12, 2022
3.890
3.890
3.600
3.780
79,850
+0.01(+0.27%)
Jan 11, 2022
3.520
3.880
3.410
3.770
166,907
+0.30(+8.65%)
Jan 10, 2022
3.500
3.750
3.350
3.470
164,932
-0.06(-1.70%)
Jan 07, 2022
3.530
3.659
3.410
3.530
53,308
-0.01(-0.28%)
Jan 06, 2022
3.530
3.565
3.090
3.540
164,370
+0.10(+2.91%)
Jan 05, 2022
3.540
3.730
3.423
3.440
114,670
-0.11(-3.10%)
Jan 04, 2022
3.460
3.560
3.400
3.550
94,671
+0.15(+4.41%)
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.