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
Golden Ocean Gp
(NQ:
GOGL
)
13.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
3.546
3.583
3.516
3.546
189,403
-0.01(-0.34%)
Dec 30, 2019
3.534
3.570
3.519
3.558
146,849
+0.02(+0.52%)
Dec 27, 2019
3.607
3.607
3.540
3.540
255,268
-0.06(-1.69%)
Dec 26, 2019
3.619
3.644
3.583
3.601
305,835
+0.01(+0.17%)
Dec 24, 2019
3.583
3.601
3.558
3.595
125,504
+0.03(+0.86%)
Dec 23, 2019
3.503
3.583
3.481
3.564
324,020
+0.11(+3.18%)
Dec 20, 2019
3.473
3.516
3.448
3.455
371,925
-0.02(-0.53%)
Dec 19, 2019
3.357
3.485
3.345
3.473
520,237
+0.09(+2.52%)
Dec 18, 2019
3.314
3.406
3.314
3.387
353,406
+0.09(+2.59%)
Dec 17, 2019
3.375
3.375
3.290
3.302
387,133
-0.01(-0.37%)
Dec 16, 2019
3.363
3.375
3.314
3.314
235,037
+0.01(+0.18%)
Dec 13, 2019
3.387
3.387
3.290
3.308
534,131
+0.07(+2.07%)
Dec 12, 2019
3.259
3.308
3.235
3.241
840,620
-0.13(-3.80%)
Dec 11, 2019
3.339
3.387
3.326
3.369
342,876
-0.09(-2.65%)
Dec 10, 2019
3.369
3.479
3.369
3.461
409,488
+0.12(+3.47%)
Dec 09, 2019
3.339
3.375
3.320
3.345
427,419
-0.03(-0.90%)
Dec 06, 2019
3.393
3.406
3.363
3.375
373,400
+0.03(+0.91%)
Dec 05, 2019
3.339
3.381
3.308
3.345
305,044
-0.04(-1.08%)
Dec 04, 2019
3.387
3.412
3.369
3.381
249,362
+0.05(+1.65%)
Dec 03, 2019
3.332
3.381
3.302
3.326
728,195
-0.19(-5.38%)
Dec 02, 2019
3.540
3.558
3.491
3.516
701,515
-0.07(-2.04%)
Nov 29, 2019
3.482
3.595
3.482
3.589
541,035
+0.10(+2.90%)
Nov 27, 2019
3.440
3.517
3.440
3.488
381,749
+0.01(+0.17%)
Nov 26, 2019
3.505
3.523
3.464
3.482
405,333
-0.02(-0.51%)
Nov 25, 2019
3.452
3.505
3.452
3.500
375,186
+0.11(+3.16%)
Nov 22, 2019
3.452
3.470
3.375
3.392
478,026
+0.11(+3.26%)
Nov 21, 2019
3.220
3.315
3.190
3.285
523,858
+0.07(+2.22%)
Nov 20, 2019
3.202
3.297
3.196
3.214
440,394
+0.01(+0.37%)
Nov 19, 2019
3.184
3.214
3.154
3.202
177,674
-0.01(-0.19%)
Nov 18, 2019
3.232
3.250
3.187
3.208
243,272
-0.02(-0.74%)
Nov 15, 2019
3.226
3.256
3.202
3.232
155,757
+0.05(+1.69%)
Nov 14, 2019
3.166
3.232
3.160
3.178
229,184
-0.07(-2.02%)
Nov 13, 2019
3.261
3.279
3.205
3.244
255,095
-0.04(-1.09%)
Nov 12, 2019
3.238
3.303
3.232
3.279
383,686
+0.05(+1.66%)
Nov 11, 2019
3.232
3.250
3.220
3.226
142,344
-0.05(-1.63%)
Nov 08, 2019
3.297
3.309
3.261
3.279
208,181
-0.01(-0.36%)
Nov 07, 2019
3.309
3.351
3.273
3.291
463,687
+0.04(+1.10%)
Nov 06, 2019
3.333
3.333
3.244
3.256
780,850
-0.20(-5.85%)
Nov 05, 2019
3.446
3.505
3.440
3.458
323,260
-0.08(-2.35%)
Nov 04, 2019
3.583
3.630
3.529
3.541
411,829
-0.01(-0.33%)
Nov 01, 2019
3.523
3.559
3.517
3.553
292,024
+0.15(+4.37%)
Oct 31, 2019
3.476
3.494
3.392
3.404
355,484
-0.15(-4.35%)
Oct 30, 2019
3.547
3.583
3.511
3.559
350,478
-0.10(-2.76%)
Oct 29, 2019
3.666
3.684
3.642
3.660
378,026
+0.01(+0.16%)
Oct 28, 2019
3.630
3.690
3.630
3.654
353,667
+0.01(+0.33%)
Oct 25, 2019
3.684
3.744
3.642
3.642
638,657
-0.12(-3.32%)
Oct 24, 2019
3.797
3.863
3.767
3.767
1,064,709
+0.10(+2.59%)
Oct 23, 2019
3.535
3.720
3.529
3.672
772,118
+0.11(+3.18%)
Oct 22, 2019
3.500
3.595
3.500
3.559
497,494
-0.07(-1.81%)
Oct 21, 2019
3.565
3.666
3.547
3.624
347,126
+0.05(+1.50%)
Oct 18, 2019
3.547
3.589
3.547
3.571
488,108
-0.02(-0.66%)
Oct 17, 2019
3.482
3.630
3.482
3.595
561,669
+0.04(+1.17%)
Oct 16, 2019
3.523
3.589
3.505
3.553
488,390
+0.05(+1.53%)
Oct 15, 2019
3.535
3.613
3.494
3.500
578,148
-0.06(-1.75%)
Oct 14, 2019
3.529
3.607
3.511
3.562
852,519
-0.10(-2.84%)
Oct 11, 2019
3.601
3.690
3.589
3.666
600,180
-0.04(-0.96%)
Oct 10, 2019
3.595
3.702
3.577
3.702
578,022
+0.10(+2.64%)
Oct 09, 2019
3.511
3.622
3.500
3.607
555,371
+0.24(+7.07%)
Oct 08, 2019
3.339
3.404
3.333
3.369
301,412
+0.03(+0.89%)
Oct 07, 2019
3.303
3.375
3.285
3.339
374,265
+0.01(+0.36%)
Oct 04, 2019
3.232
3.363
3.208
3.327
446,102
+0.11(+3.33%)
Oct 03, 2019
3.166
3.238
3.142
3.220
365,982
-0.11(-3.39%)
Oct 02, 2019
3.345
3.357
3.279
3.333
335,321
-0.05(-1.41%)
Oct 01, 2019
3.440
3.464
3.363
3.380
298,456
-0.08(-2.41%)
Sep 30, 2019
3.458
3.494
3.440
3.464
154,991
+0.02(+0.52%)
Sep 27, 2019
3.446
3.547
3.440
3.446
370,323
-0.02(-0.52%)
Sep 26, 2019
3.464
3.494
3.452
3.464
304,882
-0.05(-1.52%)
Sep 25, 2019
3.482
3.523
3.470
3.517
286,952
-0.07(-1.99%)
Sep 24, 2019
3.720
3.738
3.566
3.589
332,688
-0.02(-0.50%)
Sep 23, 2019
3.559
3.642
3.547
3.607
241,485
+0.08(+2.36%)
Sep 20, 2019
3.589
3.613
3.511
3.523
539,355
-0.05(-1.33%)
Sep 19, 2019
3.607
3.642
3.550
3.571
344,777
-0.14(-3.69%)
Sep 18, 2019
3.755
3.755
3.678
3.708
289,588
-0.02(-0.64%)
Sep 17, 2019
3.726
3.773
3.672
3.732
280,056
-0.12(-3.24%)
Sep 16, 2019
3.880
3.946
3.857
3.857
437,674
-0.05(-1.22%)
Sep 13, 2019
3.892
3.970
3.874
3.904
434,676
+0.05(+1.23%)
Sep 12, 2019
3.773
3.880
3.741
3.857
307,089
+0.01(+0.15%)
Sep 11, 2019
3.827
3.863
3.761
3.851
461,345
-0.02(-0.46%)
Sep 10, 2019
3.869
3.922
3.839
3.869
474,081
-0.06(-1.52%)
Sep 09, 2019
3.857
3.940
3.836
3.928
645,971
+0.12(+3.29%)
Sep 06, 2019
3.803
3.857
3.767
3.803
357,722
+0.04(+0.95%)
Sep 05, 2019
3.803
3.883
3.744
3.767
567,262
-0.02(-0.47%)
Sep 04, 2019
3.749
3.797
3.714
3.785
724,756
+0.05(+1.27%)
Sep 03, 2019
3.749
3.761
3.660
3.738
351,280
+0.05(+1.29%)
Aug 30, 2019
3.648
3.726
3.636
3.690
447,782
+0.09(+2.48%)
Aug 29, 2019
3.511
3.613
3.511
3.601
422,359
+0.05(+1.51%)
Aug 28, 2019
3.459
3.559
3.448
3.547
297,380
+0.11(+3.06%)
Aug 27, 2019
3.512
3.541
3.407
3.442
337,040
+0.04(+1.03%)
Aug 26, 2019
3.383
3.413
3.360
3.407
275,202
+0.09(+2.83%)
Aug 23, 2019
3.424
3.512
3.313
3.313
540,888
-0.15(-4.39%)
Aug 22, 2019
3.535
3.541
3.465
3.465
458,239
+0.02(+0.51%)
Aug 21, 2019
3.471
3.483
3.430
3.448
488,459
+0.13(+3.88%)
Aug 20, 2019
3.266
3.336
3.237
3.319
327,999
+0.04(+1.25%)
Aug 19, 2019
3.254
3.325
3.249
3.278
530,203
+0.05(+1.45%)
Aug 16, 2019
3.143
3.243
3.132
3.231
430,694
+0.18(+5.95%)
Aug 15, 2019
3.079
3.102
2.991
3.050
883,810
-0.14(-4.40%)
Aug 14, 2019
3.213
3.237
3.167
3.190
338,567
-0.15(-4.55%)
Aug 13, 2019
3.184
3.407
3.173
3.342
436,053
+0.20(+6.53%)
Aug 12, 2019
3.091
3.152
3.079
3.137
336,813
-0.04(-1.29%)
Aug 09, 2019
3.213
3.213
3.161
3.178
303,245
-0.03(-0.91%)
Aug 08, 2019
3.137
3.219
3.126
3.208
471,180
+0.11(+3.40%)
Aug 07, 2019
3.055
3.108
3.038
3.102
467,950
-0.11(-3.28%)
Aug 06, 2019
3.190
3.237
3.126
3.208
407,731
+0.10(+3.20%)
Aug 05, 2019
3.167
3.178
3.064
3.108
475,129
-0.25(-7.33%)
Aug 02, 2019
3.360
3.398
3.329
3.354
354,498
-0.08(-2.39%)
Aug 01, 2019
3.512
3.567
3.401
3.436
326,268
-0.12(-3.45%)
Jul 31, 2019
3.617
3.629
3.535
3.559
388,294
-0.11(-2.88%)
Jul 30, 2019
3.652
3.693
3.617
3.664
271,060
-0.05(-1.26%)
Jul 29, 2019
3.775
3.775
3.699
3.711
210,831
-0.08(-2.01%)
Jul 26, 2019
3.729
3.816
3.717
3.787
150,683
+0.06(+1.57%)
Jul 25, 2019
3.717
3.775
3.688
3.729
528,085
+0.01(+0.32%)
Jul 24, 2019
3.658
3.734
3.641
3.717
802,663
-0.15(-3.93%)
Jul 23, 2019
3.840
3.875
3.799
3.869
391,489
-0.12(-3.08%)
Jul 22, 2019
4.033
4.051
3.980
3.992
538,229
+0.08(+1.94%)
Jul 19, 2019
3.980
4.010
3.904
3.916
488,439
+0.04(+0.90%)
Jul 18, 2019
3.898
3.916
3.860
3.881
491,644
+0.05(+1.22%)
Jul 17, 2019
3.916
3.916
3.822
3.834
546,076
-0.04(-0.91%)
Jul 16, 2019
3.892
3.945
3.869
3.869
515,307
+0.09(+2.48%)
Jul 15, 2019
3.857
3.884
3.775
3.775
672,044
-0.03(-0.77%)
Jul 12, 2019
3.834
3.846
3.781
3.805
315,888
+0.00(+0.00%)
Jul 11, 2019
3.805
3.846
3.770
3.805
434,581
+0.02(+0.46%)
Jul 10, 2019
3.746
3.816
3.711
3.787
405,156
+0.05(+1.41%)
Jul 09, 2019
3.670
3.740
3.658
3.734
589,076
+0.02(+0.63%)
Jul 08, 2019
3.676
3.723
3.647
3.711
399,857
-0.02(-0.47%)
Jul 05, 2019
3.641
3.734
3.600
3.729
1,158,655
+0.08(+2.08%)
Jul 03, 2019
3.652
3.670
3.606
3.652
293,678
+0.01(+0.32%)
Jul 02, 2019
3.588
3.647
3.535
3.641
562,785
+0.04(+0.97%)
Jul 01, 2019
3.559
3.629
3.547
3.606
392,372
+0.20(+6.02%)
Jun 28, 2019
3.389
3.412
3.360
3.401
176,651
+0.07(+2.11%)
Jun 27, 2019
3.331
3.366
3.269
3.331
795,454
+0.16(+4.98%)
Jun 26, 2019
3.184
3.225
3.167
3.173
396,445
+0.10(+3.24%)
Jun 25, 2019
3.085
3.114
3.055
3.073
331,486
-0.03(-0.94%)
Jun 24, 2019
3.184
3.190
3.050
3.102
466,398
-0.06(-2.03%)
Jun 21, 2019
3.167
3.190
3.140
3.167
411,218
+0.07(+2.27%)
Jun 20, 2019
3.126
3.126
3.050
3.096
449,324
+0.13(+4.55%)
Jun 19, 2019
2.997
3.038
2.959
2.962
545,029
+0.12(+4.12%)
Jun 18, 2019
2.786
2.862
2.786
2.845
218,330
+0.07(+2.53%)
Jun 17, 2019
2.763
2.798
2.757
2.774
118,322
+0.05(+1.94%)
Jun 14, 2019
2.774
2.774
2.722
2.722
199,886
-0.05(-1.69%)
Jun 13, 2019
2.722
2.769
2.704
2.769
263,512
+0.15(+5.58%)
Jun 12, 2019
2.681
2.687
2.622
2.622
187,284
-0.20(-7.05%)
Jun 11, 2019
2.862
2.874
2.815
2.821
208,183
+0.07(+2.55%)
Jun 10, 2019
2.827
2.827
2.751
2.751
147,727
-0.05(-1.67%)
Jun 07, 2019
2.745
2.821
2.739
2.798
307,004
+0.08(+3.02%)
Jun 06, 2019
2.739
2.757
2.687
2.716
339,710
-0.06(-2.11%)
Jun 05, 2019
2.839
2.845
2.774
2.774
543,869
+0.02(+0.74%)
Jun 04, 2019
2.789
2.801
2.742
2.754
990,596
+0.22(+8.49%)
Jun 03, 2019
2.597
2.626
2.521
2.539
673,905
-0.12(-4.39%)
May 31, 2019
2.678
2.690
2.643
2.655
559,906
-0.11(-4.00%)
May 30, 2019
2.766
2.830
2.737
2.766
413,403
-0.07(-2.46%)
May 29, 2019
2.812
2.836
2.795
2.836
565,232
-0.07(-2.40%)
May 28, 2019
2.993
3.013
2.900
2.905
381,633
-0.05(-1.58%)
May 24, 2019
2.958
2.969
2.926
2.952
281,499
-0.04(-1.36%)
May 23, 2019
3.103
3.103
2.917
2.993
515,036
-0.13(-4.28%)
May 22, 2019
3.144
3.185
3.122
3.127
204,480
+0.09(+3.07%)
May 21, 2019
3.039
3.086
3.010
3.033
270,388
-0.01(-0.19%)
May 20, 2019
3.004
3.068
2.987
3.039
182,225
+0.01(+0.38%)
May 17, 2019
3.057
3.109
3.028
3.028
183,429
-0.06(-2.07%)
May 16, 2019
3.074
3.138
3.074
3.092
110,457
+0.01(+0.38%)
May 15, 2019
3.004
3.098
2.987
3.080
118,105
+0.04(+1.34%)
May 14, 2019
3.039
3.074
3.022
3.039
214,947
+0.08(+2.76%)
May 13, 2019
2.981
3.010
2.940
2.958
258,271
-0.23(-7.13%)
May 10, 2019
3.150
3.202
3.127
3.185
150,796
+0.08(+2.43%)
May 09, 2019
3.138
3.138
3.039
3.109
227,596
-0.13(-3.96%)
May 08, 2019
3.144
3.255
3.138
3.237
276,939
+0.12(+3.93%)
May 07, 2019
3.185
3.185
3.074
3.115
261,069
-0.12(-3.78%)
May 06, 2019
3.138
3.249
3.115
3.237
355,968
-0.15(-4.47%)
May 03, 2019
3.325
3.397
3.319
3.389
244,572
+0.05(+1.39%)
May 02, 2019
3.418
3.429
3.330
3.342
360,945
-0.19(-5.28%)
May 01, 2019
3.511
3.581
3.493
3.528
314,464
+0.06(+1.68%)
Apr 30, 2019
3.604
3.610
3.441
3.470
971,283
+0.08(+2.41%)
Apr 29, 2019
3.424
3.424
3.360
3.389
700,499
+0.13(+4.11%)
Apr 26, 2019
3.249
3.266
3.226
3.255
190,643
+0.11(+3.52%)
Apr 25, 2019
3.173
3.173
3.132
3.144
306,153
-0.06(-1.73%)
Apr 24, 2019
3.237
3.237
3.179
3.199
253,149
-0.06(-1.87%)
Apr 23, 2019
3.261
3.284
3.231
3.261
339,463
+0.03(+0.90%)
Apr 22, 2019
3.266
3.279
3.212
3.231
229,759
-0.05(-1.42%)
Apr 18, 2019
3.243
3.278
3.237
3.278
190,814
+0.03(+1.08%)
Apr 17, 2019
3.261
3.272
3.226
3.243
308,699
+0.01(+0.36%)
Apr 16, 2019
3.185
3.243
3.138
3.231
569,806
+0.06(+1.83%)
Apr 15, 2019
3.196
3.196
3.156
3.173
180,983
-0.01(-0.37%)
Apr 12, 2019
3.214
3.226
3.167
3.185
279,266
-0.04(-1.26%)
Apr 11, 2019
3.261
3.261
3.205
3.226
331,490
+0.02(+0.54%)
Apr 10, 2019
3.150
3.231
3.150
3.208
298,241
+0.15(+4.75%)
Apr 09, 2019
3.086
3.086
3.033
3.063
202,512
-0.02(-0.75%)
Apr 08, 2019
3.086
3.115
3.063
3.086
271,858
+0.09(+3.11%)
Apr 05, 2019
2.981
3.016
2.952
2.993
265,011
+0.01(+0.19%)
Apr 04, 2019
2.975
2.993
2.940
2.987
214,270
+0.00(+0.00%)
Apr 03, 2019
3.004
3.010
2.969
2.987
273,945
+0.10(+3.64%)
Apr 02, 2019
2.888
2.900
2.830
2.882
339,365
+0.01(+0.41%)
Apr 01, 2019
2.806
2.885
2.806
2.870
263,918
+0.09(+3.35%)
Mar 29, 2019
2.789
2.795
2.766
2.777
189,612
-0.04(-1.45%)
Mar 28, 2019
2.783
2.859
2.777
2.818
176,947
-0.01(-0.41%)
Mar 27, 2019
2.859
2.865
2.801
2.830
188,262
-0.03(-1.22%)
Mar 26, 2019
2.882
2.911
2.853
2.865
357,309
+0.02(+0.82%)
Mar 25, 2019
2.923
2.946
2.841
2.841
612,232
-0.14(-4.69%)
Mar 22, 2019
3.080
3.086
2.946
2.981
708,470
-0.06(-2.10%)
Mar 21, 2019
3.074
3.086
3.016
3.045
333,316
-0.05(-1.69%)
Mar 20, 2019
3.132
3.138
3.028
3.098
703,924
+0.17(+5.98%)
Mar 19, 2019
2.952
2.975
2.905
2.923
461,728
+0.10(+3.51%)
Mar 18, 2019
2.882
2.882
2.818
2.824
461,601
-0.12(-4.15%)
Mar 15, 2019
3.022
3.033
2.929
2.946
824,745
-0.03(-1.17%)
Mar 14, 2019
2.969
2.993
2.946
2.981
359,631
+0.12(+4.07%)
Mar 13, 2019
2.900
2.923
2.853
2.865
225,858
+0.02(+0.61%)
Mar 12, 2019
2.812
2.856
2.795
2.847
240,557
+0.10(+3.82%)
Mar 11, 2019
2.702
2.752
2.684
2.742
374,704
+0.02(+0.64%)
Mar 08, 2019
2.737
2.760
2.690
2.725
446,894
-0.06(-2.30%)
Mar 07, 2019
2.824
2.830
2.777
2.789
347,384
-0.10(-3.43%)
Mar 06, 2019
2.929
2.940
2.888
2.888
434,300
-0.06(-1.98%)
Mar 05, 2019
2.981
3.038
2.923
2.946
1,094,486
+0.09(+3.23%)
Mar 04, 2019
2.883
2.888
2.825
2.854
416,291
+0.04(+1.43%)
Mar 01, 2019
2.825
2.837
2.805
2.814
565,959
-0.07(-2.40%)
Feb 28, 2019
2.935
2.935
2.877
2.883
626,919
-0.10(-3.29%)
Feb 27, 2019
3.027
3.033
2.969
2.981
228,368
-0.09(-2.82%)
Feb 26, 2019
3.044
3.073
2.998
3.067
537,691
+0.01(+0.19%)
Feb 25, 2019
3.056
3.096
3.015
3.061
876,937
+0.00(+0.00%)
Feb 22, 2019
3.044
3.079
3.033
3.061
287,923
+0.03(+0.95%)
Feb 21, 2019
3.038
3.050
3.010
3.033
226,619
-0.05(-1.68%)
Feb 20, 2019
3.044
3.108
3.033
3.084
453,805
+0.06(+2.10%)
Feb 19, 2019
2.946
3.038
2.929
3.021
668,444
-0.08(-2.60%)
Feb 15, 2019
3.061
3.119
3.053
3.102
371,524
-0.01(-0.19%)
Feb 14, 2019
3.067
3.119
3.056
3.108
180,826
+0.02(+0.56%)
Feb 13, 2019
3.096
3.113
3.067
3.090
205,058
+0.01(+0.37%)
Feb 12, 2019
3.050
3.102
3.033
3.079
204,898
+0.12(+4.09%)
Feb 11, 2019
2.958
2.969
2.923
2.958
209,087
-0.01(-0.39%)
Feb 08, 2019
2.952
2.981
2.912
2.969
311,512
+0.02(+0.59%)
Feb 07, 2019
2.900
2.998
2.900
2.952
453,877
+0.01(+0.20%)
Feb 06, 2019
2.888
2.952
2.883
2.946
515,996
-0.05(-1.73%)
Feb 05, 2019
2.935
3.001
2.917
2.998
513,583
+0.01(+0.39%)
Feb 04, 2019
2.986
3.004
2.917
2.986
388,267
-0.07(-2.45%)
Feb 01, 2019
3.061
3.090
2.998
3.061
578,621
+0.14(+4.73%)
Jan 31, 2019
2.969
2.969
2.917
2.923
533,374
-0.03(-0.98%)
Jan 30, 2019
2.883
2.975
2.860
2.952
1,376,194
-0.18(-5.88%)
Jan 29, 2019
3.154
3.171
3.113
3.136
302,560
+0.05(+1.49%)
Jan 28, 2019
3.096
3.108
3.061
3.090
956,756
-0.35(-10.07%)
Jan 25, 2019
3.482
3.528
3.338
3.436
812,082
+0.05(+1.36%)
Jan 24, 2019
3.384
3.425
3.373
3.390
398,662
-0.16(-4.55%)
Jan 23, 2019
3.482
3.554
3.407
3.551
593,997
+0.02(+0.65%)
Jan 22, 2019
3.563
3.586
3.523
3.528
334,471
-0.34(-8.79%)
Jan 18, 2019
3.788
3.874
3.765
3.869
253,927
+0.14(+3.71%)
Jan 17, 2019
3.667
3.771
3.655
3.730
180,668
+0.05(+1.25%)
Jan 16, 2019
3.644
3.690
3.638
3.684
148,270
+0.03(+0.79%)
Jan 15, 2019
3.632
3.661
3.598
3.655
185,915
-0.06(-1.71%)
Jan 14, 2019
3.673
3.736
3.650
3.719
176,207
-0.09(-2.27%)
Jan 11, 2019
3.794
3.851
3.765
3.805
207,616
-0.10(-2.51%)
Jan 10, 2019
3.892
3.920
3.828
3.903
285,647
-0.14(-3.42%)
Jan 09, 2019
4.065
4.076
3.995
4.042
158,569
+0.01(+0.14%)
Jan 08, 2019
4.007
4.042
3.961
4.036
173,506
+0.14(+3.55%)
Jan 07, 2019
3.788
3.939
3.776
3.897
230,028
+0.16(+4.16%)
Jan 04, 2019
3.626
3.782
3.621
3.742
157,143
+0.31(+8.89%)
Jan 03, 2019
3.465
3.505
3.402
3.436
288,296
-0.16(-4.33%)
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.