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
Surgutneftegaz Pref ADR
(OP:
SGTPY
)
0.5100
UNCHANGED
Last Price
Updated: 12:40 PM EST, Mar 3, 2022
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, 2018
5.473
5.780
5.470
5.490
53,300
-0.06(-1.08%)
Dec 28, 2018
5.690
5.690
5.420
5.550
46,700
-0.11(-1.94%)
Dec 27, 2018
5.650
5.660
5.410
5.660
32,826
+0.05(+0.94%)
Dec 26, 2018
5.550
5.760
5.520
5.607
20,250
-0.04(-0.75%)
Dec 24, 2018
5.650
5.650
5.450
5.650
8,500
+0.04(+0.71%)
Dec 21, 2018
5.621
5.740
5.600
5.610
17,300
-0.09(-1.58%)
Dec 20, 2018
5.600
5.760
5.600
5.700
27,629
-0.07(-1.21%)
Dec 19, 2018
5.710
5.820
5.670
5.770
21,082
+0.02(+0.35%)
Dec 18, 2018
5.780
5.780
5.720
5.750
16,975
+0.13(+2.31%)
Dec 17, 2018
5.600
5.780
5.600
5.620
83,324
+0.01(+0.16%)
Dec 14, 2018
5.695
5.740
5.600
5.611
31,800
-0.07(-1.21%)
Dec 13, 2018
5.600
5.754
5.600
5.680
24,494
+0.06(+1.07%)
Dec 12, 2018
5.700
5.770
5.620
5.620
63,770
+0.06(+1.08%)
Dec 11, 2018
5.650
5.664
5.550
5.560
22,563
-0.15(-2.54%)
Dec 10, 2018
5.650
5.820
5.650
5.705
37,958
+0.00(+0.09%)
Dec 07, 2018
5.650
5.730
5.650
5.700
38,700
-0.03(-0.52%)
Dec 06, 2018
5.650
5.800
5.650
5.730
60,426
+0.11(+1.96%)
Dec 04, 2018
5.590
5.700
5.590
5.620
31,400
+0.05(+0.90%)
Dec 03, 2018
5.592
5.690
5.560
5.570
45,701
+0.04(+0.72%)
Nov 30, 2018
5.640
5.670
5.500
5.530
54,900
-0.02(-0.36%)
Nov 29, 2018
5.575
5.600
5.550
5.550
7,279
+0.01(+0.25%)
Nov 28, 2018
5.510
5.550
5.450
5.536
113,676
-0.00(-0.04%)
Nov 27, 2018
5.610
5.640
5.500
5.538
12,702
-0.02(-0.40%)
Nov 26, 2018
5.550
5.690
5.500
5.560
116,362
-0.10(-1.77%)
Nov 23, 2018
5.530
5.680
5.530
5.660
13,100
+0.16(+2.91%)
Nov 21, 2018
5.500
5.500
5.500
0
-0.10(-1.79%)
Nov 20, 2018
5.600
5.600
5.440
5.600
23,489
-0.05(-0.88%)
Nov 19, 2018
5.600
5.650
5.550
5.650
38,771
+0.00(+0.00%)
Nov 16, 2018
5.645
5.750
5.640
5.650
16,900
+0.01(+0.09%)
Nov 15, 2018
5.660
5.700
5.640
5.645
31,346
+0.01(+0.27%)
Nov 14, 2018
5.600
5.640
5.560
5.630
9,319
+0.05(+0.90%)
Nov 13, 2018
5.500
5.690
5.500
5.580
18,097
+0.08(+1.45%)
Nov 12, 2018
5.600
5.600
5.500
5.500
15,848
-0.17(-3.00%)
Nov 09, 2018
5.615
5.700
5.500
5.670
25,100
+0.17(+3.09%)
Nov 08, 2018
5.580
5.600
5.500
5.500
12,642
-0.25(-4.35%)
Nov 07, 2018
5.750
5.800
5.650
5.750
213,621
-0.08(-1.30%)
Nov 06, 2018
5.750
5.910
5.735
5.826
50,394
-0.01(-0.24%)
Nov 05, 2018
5.610
5.850
5.610
5.840
67,517
+0.09(+1.65%)
Nov 02, 2018
5.780
5.790
5.700
5.745
44,600
+0.02(+0.35%)
Nov 01, 2018
5.700
5.750
5.695
5.725
5,904
+0.01(+0.17%)
Oct 31, 2018
5.650
5.715
5.630
5.715
100,786
+0.21(+3.91%)
Oct 30, 2018
5.480
5.550
5.420
5.500
46,787
+0.00(+0.09%)
Oct 29, 2018
5.418
5.565
5.410
5.495
41,079
+0.16(+2.90%)
Oct 26, 2018
5.490
5.490
5.340
5.340
35,900
-0.07(-1.29%)
Oct 25, 2018
5.450
5.500
5.400
5.410
18,988
-0.04(-0.73%)
Oct 24, 2018
5.485
5.550
5.430
5.450
130,230
+0.01(+0.18%)
Oct 23, 2018
5.440
5.590
5.430
5.440
18,609
-0.08(-1.45%)
Oct 22, 2018
5.600
5.600
5.440
5.520
11,055
-0.17(-2.99%)
Oct 19, 2018
5.600
5.700
5.520
5.690
7,100
+0.09(+1.61%)
Oct 18, 2018
5.600
5.690
5.600
5.600
13,917
-0.06(-1.06%)
Oct 17, 2018
5.510
5.700
5.510
5.660
14,612
+0.05(+0.89%)
Oct 16, 2018
5.590
5.680
5.520
5.610
22,986
+0.08(+1.45%)
Oct 15, 2018
5.690
5.690
5.510
5.530
27,086
+0.03(+0.55%)
Oct 12, 2018
5.530
5.600
5.450
5.500
50,000
+0.05(+0.97%)
Oct 11, 2018
5.520
5.555
5.400
5.447
81,490
-0.05(-0.96%)
Oct 10, 2018
5.635
5.740
5.450
5.500
18,740
-0.03(-0.54%)
Oct 09, 2018
5.650
5.750
5.530
5.530
50,195
-0.12(-2.12%)
Oct 08, 2018
5.560
5.650
5.560
5.650
2,608
+0.08(+1.44%)
Oct 05, 2018
5.470
5.600
5.470
5.570
23,600
+0.07(+1.27%)
Oct 04, 2018
5.700
5.700
5.470
5.500
7,094
-0.22(-3.85%)
Oct 03, 2018
5.740
5.750
5.710
5.720
12,575
-0.03(-0.52%)
Oct 02, 2018
5.752
5.766
5.740
5.750
27,785
+0.00(+0.00%)
Oct 01, 2018
5.720
5.780
5.720
5.750
27,016
+0.05(+0.88%)
Sep 28, 2018
5.640
5.750
5.640
5.700
64,100
-0.06(-1.04%)
Sep 27, 2018
5.660
5.770
5.660
5.760
63,012
+0.12(+2.22%)
Sep 26, 2018
5.510
5.660
5.510
5.635
14,933
+0.08(+1.44%)
Sep 25, 2018
5.550
5.600
5.450
5.555
56,669
+0.00(+0.09%)
Sep 24, 2018
5.480
5.600
5.480
5.550
14,987
+0.08(+1.46%)
Sep 21, 2018
5.540
5.550
5.460
5.470
36,200
-0.11(-1.97%)
Sep 20, 2018
5.520
5.580
5.520
5.580
35,401
+0.09(+1.64%)
Sep 19, 2018
5.470
5.540
5.400
5.490
34,086
+0.01(+0.11%)
Sep 18, 2018
5.500
5.520
5.400
5.484
17,189
+0.08(+1.56%)
Sep 17, 2018
5.370
5.510
5.370
5.400
42,936
-0.02(-0.46%)
Sep 14, 2018
5.367
5.480
5.320
5.425
38,000
+0.18(+3.53%)
Sep 13, 2018
5.250
5.380
5.230
5.240
22,983
-0.05(-1.02%)
Sep 12, 2018
5.250
5.390
5.250
5.294
17,416
-0.15(-2.79%)
Sep 11, 2018
5.340
5.450
5.340
5.446
19,197
+0.02(+0.29%)
Sep 10, 2018
5.370
5.430
5.340
5.430
13,678
+0.18(+3.43%)
Sep 07, 2018
5.400
5.400
5.250
5.250
15,500
-0.17(-3.14%)
Sep 06, 2018
5.390
5.450
5.350
5.420
20,582
+0.00(+0.00%)
Sep 05, 2018
5.420
5.450
5.330
5.420
10,570
+0.00(+0.00%)
Sep 04, 2018
5.450
5.500
5.350
5.420
19,910
-0.03(-0.55%)
Aug 31, 2018
5.450
5.450
5.450
0
+0.09(+1.68%)
Aug 30, 2018
5.300
5.360
5.300
5.360
45,922
+0.05(+0.94%)
Aug 29, 2018
5.340
5.370
5.304
5.310
7,410
+0.08(+1.53%)
Aug 28, 2018
5.160
5.270
5.130
5.230
131,823
-0.04(-0.74%)
Aug 27, 2018
5.140
5.280
5.140
5.269
7,292
+0.07(+1.42%)
Aug 24, 2018
5.250
5.260
5.100
5.195
124,300
+0.04(+0.68%)
Aug 23, 2018
5.160
5.350
5.150
5.160
52,055
+0.01(+0.19%)
Aug 22, 2018
5.060
5.220
5.060
5.150
20,502
-0.03(-0.58%)
Aug 21, 2018
5.340
5.340
5.110
5.180
10,155
-0.03(-0.58%)
Aug 20, 2018
5.200
5.245
5.200
5.210
133,800
+0.08(+1.56%)
Aug 17, 2018
5.170
5.240
5.110
5.130
7,900
-0.05(-0.97%)
Aug 16, 2018
5.190
5.370
5.180
5.180
71,253
-0.08(-1.61%)
Aug 15, 2018
5.293
5.300
5.210
5.265
24,815
-0.14(-2.50%)
Aug 14, 2018
5.300
5.400
5.285
5.400
24,140
+0.20(+3.75%)
Aug 13, 2018
5.130
5.280
5.080
5.205
51,940
+0.05(+1.07%)
Aug 10, 2018
5.230
5.280
5.090
5.150
47,200
-0.11(-2.09%)
Aug 09, 2018
5.290
5.290
5.230
5.260
7,290
-0.06(-1.13%)
Aug 08, 2018
5.330
5.353
5.210
5.320
8,568
-0.05(-0.93%)
Aug 07, 2018
5.260
5.410
5.260
5.370
19,775
+0.07(+1.23%)
Aug 06, 2018
5.260
5.340
5.240
5.305
9,906
+0.04(+0.66%)
Aug 03, 2018
5.330
5.400
5.260
5.270
7,100
-0.06(-1.13%)
Aug 02, 2018
5.330
5.400
5.260
5.330
19,091
-0.04(-0.74%)
Aug 01, 2018
5.500
5.500
5.360
5.370
11,351
-0.18(-3.24%)
Jul 31, 2018
5.485
5.560
5.460
5.550
11,022
+0.22(+4.13%)
Jul 30, 2018
5.380
5.450
5.330
5.330
40,917
+0.09(+1.81%)
Jul 27, 2018
5.210
5.242
5.210
5.235
33,400
+0.08(+1.45%)
Jul 26, 2018
5.200
5.210
5.160
5.160
33,269
+0.06(+1.18%)
Jul 25, 2018
5.080
5.200
5.080
5.100
107,355
+0.03(+0.59%)
Jul 24, 2018
5.090
5.136
5.060
5.070
170,231
-0.04(-0.88%)
Jul 23, 2018
5.080
5.140
5.080
5.115
110,496
+0.02(+0.29%)
Jul 20, 2018
5.190
5.190
5.080
5.100
11,045
-0.01(-0.20%)
Jul 19, 2018
5.175
5.200
5.080
5.110
55,220
-0.01(-0.29%)
Jul 18, 2018
5.110
5.272
5.100
5.125
96,946
-0.08(-1.44%)
Jul 17, 2018
5.220
5.300
5.200
5.200
7,378
-0.06(-1.14%)
Jul 16, 2018
5.280
5.300
5.250
5.260
60,164
+0.00(+0.00%)
Jul 13, 2018
5.210
5.300
5.210
5.260
30,345
-0.08(-1.50%)
Jul 12, 2018
5.210
5.340
5.186
5.340
14,367
+0.10(+2.01%)
Jul 11, 2018
5.300
5.320
5.210
5.235
35,629
-0.13(-2.42%)
Jul 10, 2018
5.400
5.400
5.280
5.365
7,492
+0.04(+0.80%)
Jul 09, 2018
5.250
5.390
5.250
5.322
18,877
+0.00(+0.05%)
Jul 06, 2018
5.143
5.350
5.140
5.320
216,549
+0.28(+5.56%)
Jul 05, 2018
5.040
5.050
5.030
5.040
10,172
+0.04(+0.90%)
Jul 03, 2018
4.995
4.995
4.995
0
+0.12(+2.36%)
Jul 02, 2018
5.000
5.000
4.860
4.880
337,039
-0.05(-1.01%)
Jun 29, 2018
4.920
5.000
4.920
4.930
29,750
-0.04(-0.70%)
Jun 28, 2018
4.960
5.040
4.910
4.965
108,479
+0.00(+0.10%)
Jun 27, 2018
5.016
5.040
4.960
4.960
17,805
-0.08(-1.59%)
Jun 26, 2018
4.950
5.040
4.950
5.040
19,811
+0.05(+1.00%)
Jun 25, 2018
4.950
5.030
4.950
4.990
29,748
-0.05(-0.99%)
Jun 22, 2018
4.950
5.040
4.950
5.040
25,380
+0.07(+1.31%)
Jun 21, 2018
4.950
5.020
4.950
4.975
339,923
-0.03(-0.50%)
Jun 20, 2018
4.950
5.050
4.950
5.000
33,622
+0.05(+1.01%)
Jun 19, 2018
4.920
4.990
4.850
4.950
64,772
-0.03(-0.60%)
Jun 18, 2018
5.020
5.020
4.850
4.980
40,809
-0.04(-0.80%)
Jun 15, 2018
5.030
4.873
5.020
243,910
-0.02(-0.40%)
Jun 14, 2018
4.996
5.140
4.996
5.040
311,647
-0.04(-0.88%)
Jun 13, 2018
4.950
5.140
4.950
5.085
158,832
+0.09(+1.90%)
Jun 12, 2018
4.950
4.990
4.900
4.990
28,494
+0.04(+0.71%)
Jun 11, 2018
4.960
5.000
4.910
4.955
11,096
-0.03(-0.50%)
Jun 08, 2018
4.950
4.990
4.950
4.980
16,341
+0.01(+0.20%)
Jun 07, 2018
5.020
5.040
4.970
4.970
196,626
-0.04(-0.80%)
Jun 06, 2018
5.000
5.050
5.000
5.010
31,906
+0.01(+0.20%)
Jun 05, 2018
5.100
5.100
5.000
5.000
9,859
+0.03(+0.60%)
Jun 04, 2018
4.940
4.990
4.930
4.970
21,101
+0.04(+0.91%)
Jun 01, 2018
4.900
5.000
4.870
4.925
8,172
-0.08(-1.50%)
May 31, 2018
4.950
5.000
4.870
5.000
203,103
+0.04(+0.81%)
May 30, 2018
5.020
5.030
4.950
4.960
16,370
+0.03(+0.61%)
May 29, 2018
5.050
5.050
4.840
4.930
13,750
-0.15(-2.95%)
May 25, 2018
5.080
5.080
5.080
0
-0.03(-0.63%)
May 24, 2018
5.140
5.200
5.112
5.112
7,729
+0.00(+0.04%)
May 23, 2018
5.270
5.270
5.090
5.110
6,891
-0.17(-3.27%)
May 22, 2018
5.250
5.330
5.210
5.282
32,959
+0.08(+1.59%)
May 21, 2018
5.200
5.250
5.150
5.200
15,333
+0.02(+0.39%)
May 18, 2018
5.130
5.180
5.060
5.180
9,002
-0.04(-0.67%)
May 17, 2018
5.190
5.270
5.190
5.215
28,244
+0.01(+0.29%)
May 16, 2018
5.100
5.200
5.100
5.200
24,112
+0.15(+2.97%)
May 15, 2018
5.080
5.094
5.030
5.050
23,325
+0.07(+1.41%)
May 14, 2018
5.020
5.050
4.980
4.980
61,492
+0.01(+0.20%)
May 11, 2018
4.940
5.050
4.940
4.970
14,796
+0.00(+0.00%)
May 10, 2018
4.980
5.008
4.930
4.970
65,926
+0.00(+0.00%)
May 09, 2018
5.050
5.050
4.960
4.970
5,883
+0.06(+1.27%)
May 08, 2018
4.925
4.950
4.890
4.907
21,710
-0.02(-0.36%)
May 07, 2018
4.900
4.950
4.900
4.925
18,398
+0.02(+0.41%)
May 04, 2018
4.900
4.940
4.870
4.905
37,578
-0.04(-0.71%)
May 03, 2018
4.870
4.970
4.858
4.940
38,375
+0.13(+2.70%)
May 02, 2018
4.900
4.900
4.770
4.810
83,109
-0.13(-2.63%)
May 01, 2018
4.900
4.950
4.830
4.940
9,973
+0.04(+0.82%)
Apr 30, 2018
4.975
5.000
4.800
4.900
182,038
-0.17(-3.35%)
Apr 27, 2018
4.960
5.070
4.900
5.070
19,492
+0.17(+3.47%)
Apr 26, 2018
4.960
4.960
4.900
4.900
8,458
-0.00(-0.10%)
Apr 25, 2018
4.960
4.960
4.880
4.905
9,431
-0.02(-0.51%)
Apr 24, 2018
4.907
4.960
4.906
4.930
6,274
+0.03(+0.61%)
Apr 23, 2018
4.912
4.970
4.900
4.900
8,991
-0.07(-1.41%)
Apr 20, 2018
4.970
4.970
4.900
4.970
26,842
+0.13(+2.69%)
Apr 19, 2018
4.850
4.980
4.820
4.840
21,509
-0.14(-2.81%)
Apr 18, 2018
4.850
4.990
4.850
4.980
111,198
+0.18(+3.75%)
Apr 17, 2018
4.900
4.900
4.760
4.800
13,342
-0.06(-1.23%)
Apr 16, 2018
4.760
4.980
4.760
4.860
39,032
+0.12(+2.42%)
Apr 13, 2018
4.820
4.840
4.730
4.745
132,359
-0.16(-3.16%)
Apr 12, 2018
4.900
4.940
4.850
4.900
29,951
+0.05(+1.03%)
Apr 11, 2018
4.800
4.900
4.700
4.850
146,722
+0.04(+0.83%)
Apr 10, 2018
4.810
4.900
4.800
4.810
218,143
+0.01(+0.21%)
Apr 09, 2018
4.750
4.860
4.750
4.800
127,193
-0.25(-4.86%)
Apr 06, 2018
5.016
5.060
5.010
5.045
178,786
+0.04(+0.70%)
Apr 05, 2018
5.014
5.076
5.010
5.010
8,224
-0.05(-0.99%)
Apr 04, 2018
5.010
5.060
5.010
5.060
33,175
+0.04(+0.80%)
Apr 03, 2018
5.020
5.040
4.970
5.020
130,416
+0.01(+0.20%)
Apr 02, 2018
5.015
5.072
5.000
5.010
36,643
-0.01(-0.20%)
Mar 29, 2018
5.020
5.020
5.020
0
-0.05(-0.99%)
Mar 28, 2018
5.050
5.070
5.050
5.070
26,588
+0.05(+1.00%)
Mar 27, 2018
5.130
5.130
5.020
5.020
20,884
-0.08(-1.57%)
Mar 26, 2018
5.150
5.155
5.070
5.100
89,631
-0.05(-0.97%)
Mar 23, 2018
5.290
5.290
5.150
5.150
15,439
+0.04(+0.88%)
Mar 22, 2018
5.250
5.250
5.070
5.105
123,805
-0.15(-2.80%)
Mar 21, 2018
5.225
5.260
5.190
5.252
19,983
-0.02(-0.34%)
Mar 20, 2018
5.200
5.270
5.200
5.270
36,463
+0.04(+0.76%)
Mar 19, 2018
5.280
5.280
5.210
5.230
60,026
+0.07(+1.36%)
Mar 16, 2018
5.250
5.300
5.160
5.160
328,920
+0.02(+0.39%)
Mar 15, 2018
5.420
5.420
5.110
5.140
267,474
-0.16(-3.02%)
Mar 14, 2018
5.280
5.300
5.270
5.300
13,079
-0.01(-0.19%)
Mar 13, 2018
5.310
5.350
5.300
5.310
46,469
-0.03(-0.56%)
Mar 12, 2018
5.382
5.390
5.250
5.340
11,272
-0.05(-0.93%)
Mar 09, 2018
5.300
5.390
5.300
5.390
178,535
+0.08(+1.51%)
Mar 08, 2018
5.270
5.380
5.270
5.310
10,093
+0.03(+0.57%)
Mar 07, 2018
5.230
5.280
35,931
-0.05(-0.94%)
Mar 06, 2018
5.380
5.410
5.290
5.330
18,410
-0.06(-1.11%)
Mar 05, 2018
5.340
5.390
5.330
5.390
25,320
+0.02(+0.47%)
Mar 02, 2018
5.260
5.365
5.260
5.365
33,712
+0.07(+1.23%)
Mar 01, 2018
5.342
5.342
5.260
5.300
10,963
+0.00(+0.00%)
Feb 28, 2018
5.290
5.400
5.290
5.300
126,655
-0.20(-3.64%)
Feb 27, 2018
5.500
5.510
5.410
5.500
103,488
-0.04(-0.72%)
Feb 26, 2018
5.530
5.646
5.450
5.540
21,837
+0.03(+0.54%)
Feb 23, 2018
5.350
5.510
5.270
5.510
21,404
+0.16(+2.99%)
Feb 22, 2018
5.350
5.450
5.290
5.350
512,407
+0.10(+1.90%)
Feb 21, 2018
5.280
5.340
5.240
5.250
18,589
-0.05(-0.94%)
Feb 20, 2018
5.300
5.300
5.300
5.300
28,784
+0.08(+1.53%)
Feb 16, 2018
5.220
5.220
5.220
0
-0.22(-4.04%)
Feb 15, 2018
5.350
5.440
5.290
5.440
25,168
+0.09(+1.68%)
Feb 14, 2018
5.300
5.350
5.282
5.350
9,409
+0.06(+1.13%)
Feb 13, 2018
5.230
5.300
5.220
5.290
14,319
+0.11(+2.12%)
Feb 12, 2018
5.200
5.250
5.154
5.180
183,889
-0.07(-1.33%)
Feb 09, 2018
5.250
5.270
5.160
5.250
165,399
-0.04(-0.85%)
Feb 08, 2018
5.350
5.360
5.240
5.295
329,459
-0.08(-1.40%)
Feb 07, 2018
5.350
5.370
5.310
5.370
49,470
-0.03(-0.56%)
Feb 06, 2018
5.410
5.420
5.300
5.400
21,097
-0.16(-2.88%)
Feb 05, 2018
5.500
5.710
5.480
5.560
13,443
+0.09(+1.65%)
Feb 02, 2018
5.380
5.500
5.380
5.470
30,561
+0.05(+0.92%)
Feb 01, 2018
5.450
5.450
5.410
5.420
23,051
+0.05(+0.93%)
Jan 31, 2018
5.530
5.700
5.370
5.370
174,648
-0.27(-4.79%)
Jan 30, 2018
5.600
5.740
5.540
5.640
81,151
-0.01(-0.18%)
Jan 29, 2018
5.570
5.760
5.570
5.650
70,477
-0.05(-0.88%)
Jan 26, 2018
5.750
5.770
5.670
5.700
26,773
-0.06(-1.04%)
Jan 25, 2018
5.700
5.760
5.700
5.760
120,981
+0.07(+1.23%)
Jan 24, 2018
5.700
5.700
5.640
5.690
112,572
-0.02(-0.35%)
Jan 23, 2018
5.650
5.790
5.630
5.710
104,490
+0.02(+0.35%)
Jan 22, 2018
5.480
5.720
5.480
5.690
141,325
+0.14(+2.52%)
Jan 19, 2018
5.480
5.550
5.470
5.550
44,772
+0.03(+0.54%)
Jan 18, 2018
5.450
5.550
5.450
5.520
94,849
+0.14(+2.60%)
Jan 17, 2018
5.336
5.390
5.250
5.380
85,104
+0.14(+2.67%)
Jan 16, 2018
5.200
5.280
5.190
5.240
193,635
+0.13(+2.64%)
Jan 12, 2018
5.105
5.105
5.105
0
+0.02(+0.29%)
Jan 11, 2018
5.070
5.130
5.050
5.090
90,021
+0.01(+0.20%)
Jan 10, 2018
5.050
5.090
5.030
5.080
16,754
-0.01(-0.20%)
Jan 09, 2018
5.040
5.090
5.000
5.090
243,422
+0.01(+0.30%)
Jan 08, 2018
5.050
5.080
5.040
5.075
181,049
-0.02(-0.41%)
Jan 05, 2018
5.065
5.100
5.050
5.096
49,689
-0.00(-0.08%)
Jan 04, 2018
5.055
5.110
5.010
5.100
90,540
+0.00(+0.10%)
Jan 03, 2018
4.970
5.100
4.970
5.095
54,321
+0.06(+1.29%)
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.