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
Covia Holdings Corp
(NY:
CVIA
)
N/A
UNCHANGED
Last Price
Updated:
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
1.830
2.100
1.770
2.040
444,300
+0.18(+9.68%)
Dec 30, 2019
1.790
1.900
1.720
1.860
327,037
+0.07(+3.91%)
Dec 27, 2019
1.960
2.000
1.750
1.790
365,600
-0.17(-8.67%)
Dec 26, 2019
2.080
2.160
1.940
1.960
386,254
-0.06(-2.97%)
Dec 24, 2019
1.960
2.200
1.950
2.020
308,200
+0.03(+1.51%)
Dec 23, 2019
1.720
2.010
1.720
1.990
564,492
+0.25(+14.37%)
Dec 20, 2019
1.730
1.800
1.700
1.740
567,200
+0.01(+0.58%)
Dec 19, 2019
1.850
1.880
1.612
1.730
532,237
-0.13(-6.99%)
Dec 18, 2019
1.930
1.940
1.830
1.860
418,034
-0.03(-1.59%)
Dec 17, 2019
1.790
1.900
1.750
1.890
301,262
+0.14(+8.00%)
Dec 16, 2019
1.770
1.820
1.720
1.750
191,680
+0.02(+1.16%)
Dec 13, 2019
1.850
1.870
1.690
1.730
154,800
-0.10(-5.46%)
Dec 12, 2019
1.840
1.880
1.770
1.830
265,387
+0.02(+1.10%)
Dec 11, 2019
1.790
1.820
1.670
1.810
202,134
+0.07(+4.02%)
Dec 10, 2019
1.730
1.780
1.650
1.740
214,413
+0.05(+2.96%)
Dec 09, 2019
1.730
1.840
1.610
1.690
382,383
-0.04(-2.31%)
Dec 06, 2019
1.460
1.800
1.460
1.730
603,900
+0.31(+21.83%)
Dec 05, 2019
1.400
1.470
1.390
1.420
412,250
+0.01(+0.71%)
Dec 04, 2019
1.460
1.480
1.400
1.410
263,112
-0.01(-0.70%)
Dec 03, 2019
1.440
1.470
1.410
1.420
189,047
-0.04(-2.74%)
Dec 02, 2019
1.480
1.500
1.450
1.460
158,371
-0.03(-2.01%)
Nov 29, 2019
1.520
1.560
1.480
1.490
89,100
-0.03(-1.97%)
Nov 27, 2019
1.550
1.570
1.510
1.520
285,100
-0.03(-1.94%)
Nov 26, 2019
1.500
1.620
1.500
1.550
719,297
+0.04(+2.65%)
Nov 25, 2019
1.500
1.580
1.460
1.510
239,819
+0.04(+2.72%)
Nov 22, 2019
1.470
1.500
1.440
1.470
144,100
+0.02(+1.38%)
Nov 21, 2019
1.400
1.460
1.350
1.450
178,674
+0.05(+3.57%)
Nov 20, 2019
1.340
1.530
1.310
1.400
494,569
+0.06(+4.48%)
Nov 19, 2019
1.300
1.400
1.300
1.340
307,998
+0.03(+2.29%)
Nov 18, 2019
1.330
1.387
1.300
1.310
415,802
-0.03(-2.24%)
Nov 15, 2019
1.370
1.400
1.330
1.340
206,800
-0.02(-1.47%)
Nov 14, 2019
1.380
1.430
1.320
1.360
366,789
-0.06(-4.23%)
Nov 13, 2019
1.420
1.490
1.380
1.420
259,391
-0.06(-4.05%)
Nov 12, 2019
1.420
1.570
1.420
1.480
233,122
-0.01(-0.67%)
Nov 11, 2019
1.420
1.540
1.370
1.490
194,851
-0.03(-1.97%)
Nov 08, 2019
1.590
1.630
1.480
1.520
155,800
-0.10(-6.17%)
Nov 07, 2019
1.590
1.660
1.560
1.620
189,568
+0.06(+3.85%)
Nov 06, 2019
1.630
1.790
1.520
1.560
548,663
-0.19(-10.86%)
Nov 05, 2019
1.570
1.680
1.560
1.750
367,152
+0.19(+12.18%)
Nov 04, 2019
1.490
1.610
1.480
1.560
356,592
+0.09(+6.12%)
Nov 01, 2019
1.390
1.470
1.390
1.470
390,500
+0.09(+6.52%)
Oct 31, 2019
1.420
1.420
1.290
1.380
832,103
-0.08(-5.48%)
Oct 30, 2019
1.490
1.490
1.410
1.460
423,379
-0.04(-2.67%)
Oct 29, 2019
1.640
1.640
1.490
1.500
321,109
-0.20(-11.76%)
Oct 28, 2019
1.750
1.832
1.700
1.700
135,260
-0.05(-2.86%)
Oct 25, 2019
1.650
1.790
1.620
1.750
164,300
+0.08(+4.79%)
Oct 24, 2019
1.730
1.730
1.660
1.670
129,600
-0.06(-3.47%)
Oct 23, 2019
1.690
1.760
1.670
1.730
123,333
+0.03(+1.76%)
Oct 22, 2019
1.640
1.748
1.610
1.700
478,702
+0.11(+6.92%)
Oct 21, 2019
1.500
1.590
1.480
1.590
212,071
+0.10(+6.71%)
Oct 18, 2019
1.490
1.544
1.470
1.490
196,800
-0.01(-0.67%)
Oct 17, 2019
1.520
1.570
1.450
1.500
355,785
-0.02(-1.32%)
Oct 16, 2019
1.500
1.560
1.480
1.520
128,828
+0.02(+1.33%)
Oct 15, 2019
1.480
1.580
1.470
1.500
194,266
+0.01(+0.67%)
Oct 14, 2019
1.620
1.650
1.450
1.490
398,731
-0.13(-8.02%)
Oct 11, 2019
1.600
1.700
1.600
1.620
246,500
+0.05(+3.18%)
Oct 10, 2019
1.630
1.650
1.530
1.570
193,291
-0.05(-3.09%)
Oct 09, 2019
1.610
1.650
1.570
1.620
170,615
+0.04(+2.53%)
Oct 08, 2019
1.640
1.660
1.560
1.580
239,559
-0.08(-4.82%)
Oct 07, 2019
1.590
1.710
1.520
1.660
392,113
+0.07(+4.40%)
Oct 04, 2019
1.670
1.690
1.504
1.590
604,000
-0.08(-4.79%)
Oct 03, 2019
1.740
1.780
1.630
1.670
322,912
-0.10(-5.65%)
Oct 02, 2019
1.840
1.900
1.730
1.770
448,351
-0.05(-2.75%)
Oct 01, 2019
2.020
2.030
1.780
1.820
278,330
-0.20(-9.90%)
Sep 30, 2019
2.080
2.100
1.930
2.020
436,898
-0.09(-4.27%)
Sep 27, 2019
2.150
2.230
2.100
2.110
231,700
-0.05(-2.31%)
Sep 26, 2019
2.310
2.310
2.110
2.160
301,731
-0.18(-7.69%)
Sep 25, 2019
2.270
2.340
2.210
2.340
213,776
+0.02(+0.86%)
Sep 24, 2019
2.380
2.410
2.200
2.320
403,232
-0.07(-2.93%)
Sep 23, 2019
2.380
2.410
2.320
2.390
389,651
-0.03(-1.24%)
Sep 20, 2019
2.320
2.450
2.316
2.420
510,900
+0.09(+3.86%)
Sep 19, 2019
2.370
2.480
2.250
2.330
528,954
-0.04(-1.69%)
Sep 18, 2019
2.410
2.410
2.280
2.370
305,892
-0.06(-2.47%)
Sep 17, 2019
2.690
2.690
2.300
2.430
504,186
-0.21(-7.95%)
Sep 16, 2019
2.760
2.890
2.570
2.640
945,787
-0.04(-1.49%)
Sep 13, 2019
2.500
2.740
2.370
2.680
915,300
+0.21(+8.50%)
Sep 12, 2019
2.210
2.490
2.080
2.470
985,531
+0.23(+10.27%)
Sep 11, 2019
2.230
2.280
2.130
2.240
558,592
+0.07(+3.23%)
Sep 10, 2019
1.940
2.170
1.910
2.170
720,718
+0.24(+12.44%)
Sep 09, 2019
1.930
2.020
1.870
1.930
622,972
+0.01(+0.52%)
Sep 06, 2019
1.860
1.960
1.720
1.920
688,700
+0.12(+6.67%)
Sep 05, 2019
1.660
1.860
1.620
1.800
838,043
+0.17(+10.43%)
Sep 04, 2019
1.510
1.660
1.510
1.630
502,467
+0.13(+8.67%)
Sep 03, 2019
1.440
1.520
1.440
1.500
577,395
+0.00(+0.00%)
Aug 30, 2019
1.470
1.540
1.420
1.500
771,900
+0.05(+3.45%)
Aug 29, 2019
1.480
1.590
1.440
1.450
1,320,366
-0.01(-0.68%)
Aug 28, 2019
1.480
1.540
1.430
1.460
796,548
-0.01(-0.68%)
Aug 27, 2019
1.540
1.570
1.400
1.470
985,753
-0.07(-4.55%)
Aug 26, 2019
1.520
1.540
1.485
1.540
143,766
+0.04(+2.67%)
Aug 23, 2019
1.650
1.660
1.480
1.500
616,200
-0.15(-9.09%)
Aug 22, 2019
1.650
1.700
1.600
1.650
574,308
+0.00(+0.00%)
Aug 21, 2019
1.670
1.710
1.560
1.650
398,358
+0.00(+0.00%)
Aug 20, 2019
1.650
1.700
1.650
1.650
254,372
-0.02(-1.20%)
Aug 19, 2019
1.720
1.750
1.670
1.670
436,127
-0.03(-1.76%)
Aug 16, 2019
1.670
1.710
1.650
1.700
476,700
+0.02(+1.19%)
Aug 15, 2019
1.650
1.730
1.650
1.680
515,449
+0.01(+0.60%)
Aug 14, 2019
1.740
1.750
1.650
1.670
487,314
-0.12(-6.70%)
Aug 13, 2019
1.910
1.920
1.740
1.790
839,293
-0.03(-1.65%)
Aug 12, 2019
1.680
1.820
1.650
1.820
561,388
+0.12(+7.06%)
Aug 09, 2019
1.760
1.840
1.640
1.700
622,200
+0.00(+0.00%)
Aug 08, 2019
1.450
1.760
1.280
1.700
1,493,262
+0.20(+13.33%)
Aug 07, 2019
1.530
1.570
1.420
1.500
1,343,265
-0.05(-3.23%)
Aug 06, 2019
1.650
1.740
1.530
1.550
1,183,796
-0.09(-5.49%)
Aug 05, 2019
1.580
1.670
1.510
1.640
548,926
+0.00(+0.00%)
Aug 02, 2019
1.570
1.690
1.540
1.640
606,700
+0.09(+5.81%)
Aug 01, 2019
1.760
1.760
1.550
1.550
500,776
-0.19(-10.92%)
Jul 31, 2019
1.720
1.885
1.675
1.740
937,554
+0.04(+2.35%)
Jul 30, 2019
1.570
1.710
1.550
1.700
753,562
+0.11(+6.92%)
Jul 29, 2019
1.670
1.730
1.510
1.590
955,065
-0.09(-5.36%)
Jul 26, 2019
1.730
1.750
1.650
1.680
891,900
+0.02(+1.20%)
Jul 25, 2019
1.810
1.820
1.650
1.660
575,988
-0.15(-8.29%)
Jul 24, 2019
1.820
1.900
1.800
1.810
375,745
-0.02(-1.09%)
Jul 23, 2019
1.800
1.860
1.800
1.830
1,374,309
+0.03(+1.67%)
Jul 22, 2019
1.800
1.880
1.780
1.800
509,962
+0.00(+0.00%)
Jul 19, 2019
1.760
1.830
1.730
1.800
384,900
+0.03(+1.69%)
Jul 18, 2019
1.840
1.855
1.700
1.770
673,297
-0.09(-4.84%)
Jul 17, 2019
1.960
1.978
1.810
1.860
617,507
-0.11(-5.58%)
Jul 16, 2019
1.950
2.060
1.910
1.970
1,623,369
+0.02(+1.03%)
Jul 15, 2019
1.990
2.010
1.900
1.950
665,060
-0.05(-2.50%)
Jul 12, 2019
1.950
2.050
1.950
2.000
387,900
+0.05(+2.56%)
Jul 11, 2019
1.850
2.000
1.850
1.950
665,666
+0.10(+5.41%)
Jul 10, 2019
1.650
1.890
1.550
1.850
1,446,340
+0.22(+13.50%)
Jul 09, 2019
1.800
1.820
1.600
1.630
682,791
-0.13(-7.39%)
Jul 08, 2019
1.600
1.840
1.580
1.760
1,052,500
+0.11(+6.67%)
Jul 05, 2019
1.720
1.720
1.640
1.650
404,000
-0.07(-4.07%)
Jul 03, 2019
1.840
1.840
1.650
1.720
516,200
-0.12(-6.52%)
Jul 02, 2019
1.980
2.040
1.780
1.840
703,220
-0.14(-7.07%)
Jul 01, 2019
2.010
2.120
1.970
1.980
488,512
+0.02(+1.02%)
Jun 28, 2019
1.940
2.010
1.900
1.960
2,514,600
+0.02(+1.03%)
Jun 27, 2019
2.000
2.020
1.910
1.940
475,328
-0.04(-2.02%)
Jun 26, 2019
2.030
2.110
1.900
1.980
742,565
-0.02(-1.00%)
Jun 25, 2019
2.140
2.190
1.990
2.000
1,008,363
-0.13(-6.10%)
Jun 24, 2019
2.220
2.280
2.120
2.130
684,104
-0.08(-3.62%)
Jun 21, 2019
2.210
2.300
2.160
2.210
829,200
-0.01(-0.45%)
Jun 20, 2019
2.380
2.460
2.220
2.220
895,921
-0.06(-2.63%)
Jun 19, 2019
2.250
2.420
2.200
2.280
1,054,613
+0.05(+2.24%)
Jun 18, 2019
2.080
2.280
2.070
2.230
598,959
+0.16(+7.73%)
Jun 17, 2019
2.180
2.220
2.050
2.070
409,401
-0.09(-4.17%)
Jun 14, 2019
2.140
2.235
2.080
2.160
690,200
+0.02(+0.93%)
Jun 13, 2019
2.060
2.190
2.040
2.140
827,773
+0.07(+3.38%)
Jun 12, 2019
2.160
2.195
2.000
2.070
401,823
-0.06(-2.82%)
Jun 11, 2019
2.270
2.325
2.100
2.130
397,806
-0.13(-5.75%)
Jun 10, 2019
2.120
2.370
2.120
2.260
595,305
+0.14(+6.60%)
Jun 07, 2019
2.260
2.390
2.000
2.120
703,700
-0.06(-2.75%)
Jun 06, 2019
2.130
2.190
1.990
2.180
461,375
+0.04(+1.87%)
Jun 05, 2019
2.480
2.480
2.070
2.140
825,823
-0.32(-13.01%)
Jun 04, 2019
2.680
2.740
2.410
2.460
558,971
-0.19(-7.17%)
Jun 03, 2019
2.900
2.970
2.640
2.650
498,870
-0.26(-8.93%)
May 31, 2019
2.780
2.960
2.730
2.910
469,300
+0.06(+2.11%)
May 30, 2019
2.770
2.880
2.750
2.850
351,359
+0.08(+2.89%)
May 29, 2019
2.750
2.840
2.680
2.770
652,106
-0.01(-0.36%)
May 28, 2019
3.090
3.090
2.730
2.780
693,863
-0.23(-7.64%)
May 24, 2019
3.020
3.120
2.920
3.010
524,400
+0.10(+3.44%)
May 23, 2019
2.850
2.960
2.750
2.910
678,393
-0.01(-0.34%)
May 22, 2019
3.100
3.140
2.810
2.920
1,136,005
-0.20(-6.41%)
May 21, 2019
3.100
3.150
3.040
3.120
519,351
-0.01(-0.32%)
May 20, 2019
3.230
3.250
3.080
3.130
963,994
-0.04(-1.26%)
May 17, 2019
3.190
3.880
3.110
3.170
1,237,300
+0.02(+0.63%)
May 16, 2019
3.190
3.320
3.050
3.150
741,943
+0.05(+1.61%)
May 15, 2019
3.330
3.330
3.040
3.100
434,070
-0.19(-5.78%)
May 14, 2019
3.380
3.478
3.240
3.290
376,909
-0.06(-1.79%)
May 13, 2019
3.400
3.593
3.250
3.350
463,627
-0.12(-3.46%)
May 10, 2019
3.830
3.830
3.410
3.470
534,100
-0.29(-7.71%)
May 09, 2019
4.070
4.070
3.700
3.760
747,674
-0.23(-5.76%)
May 08, 2019
4.280
4.280
3.930
3.990
602,035
-0.19(-4.55%)
May 07, 2019
4.210
4.296
3.960
4.180
345,797
-0.11(-2.56%)
May 06, 2019
4.120
4.310
3.900
4.290
484,252
+0.06(+1.42%)
May 03, 2019
3.940
4.430
3.930
4.230
496,000
+0.32(+8.18%)
May 02, 2019
4.480
4.500
3.810
3.910
1,211,092
-0.59(-13.11%)
May 01, 2019
4.820
5.025
4.430
4.500
905,421
-0.31(-6.44%)
Apr 30, 2019
5.300
5.405
4.740
4.810
510,091
-0.43(-8.21%)
Apr 29, 2019
5.300
5.460
5.150
5.240
250,979
-0.08(-1.50%)
Apr 26, 2019
5.580
5.620
5.300
5.320
279,200
-0.31(-5.51%)
Apr 25, 2019
5.830
6.120
5.620
5.630
139,170
-0.32(-5.38%)
Apr 24, 2019
6.230
6.250
5.930
5.950
236,650
-0.28(-4.49%)
Apr 23, 2019
6.250
6.367
6.090
6.230
248,868
-0.06(-0.95%)
Apr 22, 2019
6.340
6.400
5.800
6.290
363,587
+0.04(+0.64%)
Apr 18, 2019
6.220
6.400
6.050
6.250
338,700
+0.04(+0.64%)
Apr 17, 2019
6.180
6.420
6.120
6.210
281,310
-0.06(-0.96%)
Apr 16, 2019
6.340
6.480
6.180
6.270
360,321
-0.03(-0.48%)
Apr 15, 2019
5.830
6.465
5.750
6.300
1,100,732
+0.49(+8.43%)
Apr 12, 2019
6.070
6.150
5.780
5.810
195,700
-0.15(-2.52%)
Apr 11, 2019
6.010
6.070
5.700
5.960
318,765
-0.08(-1.32%)
Apr 10, 2019
6.240
6.300
6.000
6.040
220,014
-0.07(-1.15%)
Apr 09, 2019
6.200
6.322
6.030
6.110
92,343
-0.13(-2.08%)
Apr 08, 2019
6.380
6.540
6.180
6.240
303,827
-0.11(-1.73%)
Apr 05, 2019
6.060
6.350
6.010
6.350
188,600
+0.33(+5.48%)
Apr 04, 2019
5.950
6.100
5.810
6.020
158,460
+0.11(+1.86%)
Apr 03, 2019
5.990
6.320
5.910
5.910
253,222
-0.04(-0.67%)
Apr 02, 2019
5.910
6.070
5.760
5.950
314,082
+0.17(+2.94%)
Apr 01, 2019
5.780
5.870
5.610
5.780
252,354
+0.19(+3.40%)
Mar 29, 2019
5.570
5.760
5.300
5.590
443,300
+0.10(+1.82%)
Mar 28, 2019
5.660
5.850
5.360
5.490
290,109
-0.25(-4.36%)
Mar 27, 2019
6.090
6.090
5.720
5.740
318,605
-0.25(-4.17%)
Mar 26, 2019
6.150
6.335
5.950
5.990
354,060
-0.06(-0.99%)
Mar 25, 2019
6.410
6.485
5.870
6.050
773,663
-0.45(-6.92%)
Mar 22, 2019
6.860
6.910
6.490
6.500
429,100
-0.47(-6.74%)
Mar 21, 2019
6.920
7.300
6.480
6.970
772,310
-0.24(-3.33%)
Mar 20, 2019
6.900
7.340
6.730
7.210
1,281,721
+0.30(+4.34%)
Mar 19, 2019
7.160
7.200
6.620
6.910
757,894
-0.03(-0.43%)
Mar 18, 2019
6.380
7.000
6.250
6.940
941,812
+0.53(+8.27%)
Mar 15, 2019
6.030
6.460
5.720
6.410
1,231,400
+0.46(+7.73%)
Mar 14, 2019
5.500
5.980
5.470
5.950
574,788
+0.46(+8.38%)
Mar 13, 2019
5.060
5.520
5.032
5.490
518,579
+0.46(+9.15%)
Mar 12, 2019
4.660
5.100
4.570
5.030
462,020
+0.28(+5.89%)
Mar 11, 2019
4.250
4.770
4.250
4.750
218,967
+0.45(+10.47%)
Mar 08, 2019
4.300
4.470
4.000
4.300
352,400
+0.05(+1.18%)
Mar 07, 2019
4.620
4.640
4.200
4.250
446,998
-0.31(-6.80%)
Mar 06, 2019
4.680
4.800
4.530
4.560
245,076
-0.18(-3.80%)
Mar 05, 2019
4.750
4.800
4.570
4.740
162,585
+0.03(+0.64%)
Mar 04, 2019
4.800
4.815
4.590
4.710
267,405
-0.03(-0.63%)
Mar 01, 2019
4.870
4.930
4.670
4.740
272,100
-0.02(-0.42%)
Feb 28, 2019
5.000
5.000
4.750
4.760
673,159
-0.24(-4.80%)
Feb 27, 2019
4.860
5.105
4.860
5.000
237,133
+0.14(+2.88%)
Feb 26, 2019
5.000
5.110
4.840
4.860
206,415
-0.13(-2.61%)
Feb 25, 2019
5.040
5.220
4.970
4.990
258,877
-0.03(-0.60%)
Feb 22, 2019
5.310
5.310
4.900
5.020
188,900
+0.10(+2.03%)
Feb 21, 2019
5.150
5.190
4.870
4.920
216,958
-0.26(-5.02%)
Feb 20, 2019
5.010
5.430
4.970
5.180
565,733
+0.21(+4.23%)
Feb 19, 2019
4.860
5.130
4.750
4.970
490,206
+0.17(+3.54%)
Feb 15, 2019
4.890
5.090
4.740
4.800
284,700
-0.02(-0.41%)
Feb 14, 2019
4.900
4.940
4.790
4.820
165,504
+0.00(+0.00%)
Feb 13, 2019
4.990
5.070
4.790
4.820
269,153
-0.09(-1.83%)
Feb 12, 2019
5.080
5.140
4.850
4.910
317,579
-0.02(-0.41%)
Feb 11, 2019
4.950
5.070
4.780
4.930
257,387
-0.05(-1.00%)
Feb 08, 2019
5.090
5.130
4.920
4.980
148,400
-0.03(-0.60%)
Feb 07, 2019
5.420
5.540
4.820
5.010
384,505
-0.38(-7.05%)
Feb 06, 2019
5.480
5.760
5.350
5.390
319,080
-0.11(-2.00%)
Feb 05, 2019
5.350
5.680
5.301
5.500
761,120
+0.16(+3.00%)
Feb 04, 2019
4.800
5.370
4.750
5.340
723,991
+0.51(+10.56%)
Feb 01, 2019
4.630
4.880
4.500
4.830
590,200
+0.15(+3.21%)
Jan 31, 2019
4.790
4.810
4.620
4.680
478,977
-0.03(-0.64%)
Jan 30, 2019
5.000
5.010
4.680
4.710
235,421
-0.13(-2.69%)
Jan 29, 2019
5.150
5.160
4.820
4.840
172,434
-0.15(-3.01%)
Jan 28, 2019
4.990
5.150
4.860
4.990
192,380
-0.10(-1.96%)
Jan 25, 2019
4.970
5.210
4.970
5.090
270,000
+0.19(+3.88%)
Jan 24, 2019
4.840
5.040
4.840
4.900
299,780
+0.05(+1.03%)
Jan 23, 2019
4.920
5.100
4.770
4.850
211,574
-0.04(-0.82%)
Jan 22, 2019
5.170
5.310
4.880
4.890
269,978
-0.36(-6.86%)
Jan 18, 2019
5.210
5.400
5.090
5.250
261,700
+0.10(+1.94%)
Jan 17, 2019
5.050
5.230
5.050
5.150
319,383
-0.12(-2.28%)
Jan 16, 2019
5.320
5.520
5.220
5.270
362,797
-0.05(-0.94%)
Jan 15, 2019
5.440
5.640
5.030
5.320
319,949
-0.01(-0.19%)
Jan 14, 2019
4.910
5.650
4.841
5.330
554,832
+0.33(+6.60%)
Jan 11, 2019
4.990
5.200
4.780
5.000
469,400
+0.00(+0.00%)
Jan 10, 2019
4.800
5.080
4.590
5.000
568,546
+0.12(+2.46%)
Jan 09, 2019
4.270
5.120
4.270
4.880
888,986
+0.61(+14.29%)
Jan 08, 2019
4.260
4.500
4.200
4.270
514,567
-0.03(-0.70%)
Jan 07, 2019
4.200
4.480
4.200
4.300
561,751
+0.03(+0.70%)
Jan 04, 2019
4.200
4.485
4.200
4.270
820,400
+0.21(+5.17%)
Jan 03, 2019
3.950
4.230
3.695
4.060
694,279
+0.18(+4.64%)
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.